Australia markets open in 5 hours 14 minutes

Stratos Renewables Corporation (SRNW)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.6000+0.1000 (+6.67%)
As of 02:30PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 June 20221.53001.62001.50001.60001.600052,934
24 June 20221.60001.60001.40001.50001.500027,361
23 June 20221.41001.49001.40001.47001.47009,284
22 June 20221.44001.50001.40001.48001.48007,684
21 June 20221.50001.50001.40001.49001.490013,900
17 June 20221.37001.50001.37001.47001.470012,318
16 June 20221.40001.56001.27001.37001.370077,680
15 June 20221.40001.58001.24001.40001.4000109,934
14 June 20221.16001.21001.10001.20001.200043,882
13 June 20221.35001.38001.18001.20001.200050,340
10 June 20221.40001.40001.29001.35001.350011,316
09 June 20221.40001.40001.26001.40001.400032,241
08 June 20221.39001.43001.32001.35001.350012,358
07 June 20221.40001.41001.30001.39001.390023,935
06 June 20221.40001.41001.33001.40001.400012,863
03 June 20221.40001.40001.29001.30001.300021,024
02 June 20221.43001.48001.35001.45001.450021,785
01 June 20221.40001.43001.40001.42001.420016,233
31 May 20221.37001.40001.29001.40001.400012,528
27 May 20221.40001.43001.26001.41001.410018,079
26 May 20221.34001.40001.26001.38001.380035,420
25 May 20221.38001.38001.25001.25001.250018,054
24 May 20221.42001.42001.32001.32001.320026,355
23 May 20221.30001.42001.25001.28001.280026,930
20 May 20221.43001.43001.20001.35001.350028,022
19 May 20221.43001.43001.41001.41001.41001,646
18 May 20221.30001.43001.27001.43001.430025,295
17 May 20221.37001.37001.27001.35001.35008,237
16 May 20221.35001.55001.33001.39001.390044,716
13 May 20221.15001.39001.15001.29001.290036,943
12 May 20221.10001.20001.06001.19001.190035,773
11 May 20221.12001.12001.05001.10001.100024,257
10 May 20221.21001.26001.00001.16001.1600131,168
09 May 20221.35001.35001.24001.28001.280052,413
06 May 20221.28001.32001.25001.31001.310029,712
05 May 20221.30001.43001.25001.25001.250075,578
04 May 20221.23001.34001.23001.30001.300071,746
03 May 20221.64001.85001.20001.30001.3000297,333
02 May 20221.40001.50001.40001.49001.490028,261
29 Apr 20221.30001.40001.30001.40001.400036,609
28 Apr 20221.24001.30001.20001.30001.300023,794
27 Apr 20221.10001.25001.10001.25001.250028,245
26 Apr 20221.17001.20000.75000.90000.900080,085
25 Apr 20220.88801.15000.88001.15001.1500238,301
22 Apr 20220.88880.90000.88000.88880.88883,125
21 Apr 20220.88000.89900.88000.89900.89902,750
20 Apr 20220.84440.88000.84440.88000.880019,452
19 Apr 20220.84600.84600.84440.84440.84442,400
18 Apr 20220.79690.85000.79690.85000.85005,904
14 Apr 20220.79800.79800.79800.79800.79801,706
13 Apr 20220.79800.79800.79800.79800.7980-
12 Apr 20220.79800.79800.79800.79800.7980-
11 Apr 20220.79900.79900.79800.79800.79801,200
08 Apr 20220.67900.75000.67900.70000.700021,831
07 Apr 20220.63010.63020.63010.63010.63015,094
06 Apr 20220.63900.69900.63000.63000.630018,900
05 Apr 20220.60200.60200.60200.60200.60208,727
04 Apr 20220.62100.62100.60010.60010.60017,918
01 Apr 20220.63900.63900.63900.63900.63901,600
31 Mar 20220.60000.60000.60000.60000.6000-
30 Mar 20220.60000.64000.60000.60000.600024,500
29 Mar 20220.63990.63990.63990.63990.6399-
28 Mar 20220.60000.63990.60000.63990.63998,000
25 Mar 20220.62000.62000.60000.60000.60004,013
24 Mar 20220.60000.60000.60000.60000.60005,838
23 Mar 20220.60000.60000.60000.60000.60005,715
22 Mar 20220.60000.62000.60000.62000.62007,570
21 Mar 20220.60000.60000.60000.60000.60002,678
18 Mar 20220.60000.64010.60000.60000.600039,223
17 Mar 20220.56500.56500.56500.56500.56503,000
16 Mar 20220.55000.58000.55000.56500.565014,980
15 Mar 20220.58000.58000.48100.49000.49005,700
14 Mar 20220.52100.58000.48000.58000.58002,286
11 Mar 20220.47000.57500.47000.52100.521035,220
10 Mar 20220.49000.50000.47000.50000.500021,639
09 Mar 20220.55000.58000.55000.55000.550011,080
08 Mar 20220.95000.99900.47000.57500.5750575,652
07 Mar 20220.97301.10000.90101.09001.090035,950
04 Mar 20220.89900.99000.74700.94000.940060,450
03 Mar 20220.89900.90000.85000.90000.900027,403
02 Mar 20220.77000.90000.77000.90000.900071,647
01 Mar 20220.84000.84000.71500.80000.800077,370
28 Feb 20220.79830.80000.79810.80000.8000113,128
25 Feb 20220.80000.80000.71050.79830.798318,288
24 Feb 20220.75000.80000.75000.80000.80005,650
23 Feb 20220.78490.84990.78490.84500.84508,295
22 Feb 20220.71050.78490.71050.78490.78492,905
18 Feb 20220.70000.79990.70000.79990.79997,500
17 Feb 20220.60000.70000.60000.70000.700010,923
16 Feb 20220.60000.60000.60000.60000.600017,824
15 Feb 20220.60000.60000.60000.60000.60001,000
14 Feb 20220.61000.62000.60000.60000.600013,733
11 Feb 20220.65000.67000.60500.61000.610023,600
10 Feb 20220.60000.60000.60000.60000.6000-
09 Feb 20220.60000.65000.59000.60000.600053,347
08 Feb 20220.68000.68000.68000.68000.68001,000
07 Feb 20220.59000.59000.59000.59000.59004,180
04 Feb 20220.60000.60000.51000.59000.59008,622
03 Feb 20220.60000.60000.60000.60000.60006,451
02 Feb 20220.60000.60000.60000.60000.6000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...