Stratos Renewables Corporation (SRNW)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.5480

-0.0020

(-0.36%)

As of 10:23AM EST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2022	0.5480	0.5480	0.5480	0.5480	0.5480	2,000
26 Jan 2022	0.4500	0.5500	0.4500	0.5500	0.5500	10,555
25 Jan 2022	0.4690	0.4690	0.4000	0.4690	0.4690	6,236
24 Jan 2022	0.4690	0.4690	0.4690	0.4690	0.4690	-
21 Jan 2022	0.4690	0.4690	0.4690	0.4690	0.4690	190
20 Jan 2022	0.4690	0.4690	0.4690	0.4690	0.4690	1,142
19 Jan 2022	0.4400	0.4690	0.4400	0.4690	0.4690	2,500
18 Jan 2022	0.5000	0.5450	0.3500	0.3500	0.3500	466,300
14 Jan 2022	0.5000	0.5000	0.5000	0.5000	0.5000	43,676
13 Jan 2022	0.5000	0.5000	0.5000	0.5000	0.5000	52,635
12 Jan 2022	0.5450	0.5450	0.5450	0.5450	0.5450	1,800
11 Jan 2022	0.5000	0.5000	0.5000	0.5000	0.5000	2,400
10 Jan 2022	0.5000	0.5000	0.1000	0.5000	0.5000	134,105
07 Jan 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
06 Jan 2022	0.7500	0.7500	0.5000	0.5000	0.5000	52,800
05 Jan 2022	0.5010	0.5010	0.5010	0.5010	0.5010	-
04 Jan 2022	0.5010	0.5010	0.5010	0.5010	0.5010	1,300
03 Jan 2022	0.5010	0.5010	0.5010	0.5010	0.5010	700
31 Dec 2021	0.5110	0.5110	0.5110	0.5110	0.5110	-
30 Dec 2021	0.5110	0.5110	0.5110	0.5110	0.5110	-
29 Dec 2021	0.5210	0.5210	0.5110	0.5110	0.5110	4,000
28 Dec 2021	0.5210	0.5210	0.5210	0.5210	0.5210	2,500
27 Dec 2021	0.5500	0.5500	0.5500	0.5500	0.5500	-
23 Dec 2021	0.5500	0.5500	0.5500	0.5500	0.5500	2,000
22 Dec 2021	0.5500	0.5500	0.5500	0.5500	0.5500	1,700
21 Dec 2021	0.5600	0.5600	0.5600	0.5600	0.5600	3,037
20 Dec 2021	0.5110	0.5500	0.5110	0.5500	0.5500	3,357
17 Dec 2021	0.5100	0.5100	0.5100	0.5100	0.5100	-
16 Dec 2021	0.5200	0.5200	0.5100	0.5100	0.5100	3,200
15 Dec 2021	0.5100	0.5100	0.5100	0.5100	0.5100	-
14 Dec 2021	0.5100	0.5100	0.5100	0.5100	0.5100	1,500
13 Dec 2021	0.5100	0.5100	0.5100	0.5100	0.5100	100
10 Dec 2021	0.5100	0.5100	0.5100	0.5100	0.5100	1,900
09 Dec 2021	0.4900	0.5000	0.4900	0.5000	0.5000	18,000
08 Dec 2021	0.7520	0.7520	0.7520	0.7520	0.7520	-
07 Dec 2021	0.7520	0.7520	0.7520	0.7520	0.7520	-
06 Dec 2021	0.7520	0.7520	0.7520	0.7520	0.7520	-
03 Dec 2021	0.7520	0.7520	0.7520	0.7520	0.7520	-
02 Dec 2021	0.7520	0.7520	0.7520	0.7520	0.7520	800
01 Dec 2021	0.8997	0.8997	0.8997	0.8997	0.8997	-
30 Nov 2021	0.8100	0.9300	0.5853	0.8997	0.8997	105,677
29 Nov 2021	0.4470	0.9485	0.4470	0.9000	0.9000	61,500
26 Nov 2021	0.4480	0.4480	0.4470	0.4470	0.4470	6,300
24 Nov 2021	0.4480	0.4480	0.4480	0.4480	0.4480	-
23 Nov 2021	0.4480	0.4480	0.4480	0.4480	0.4480	3,500
22 Nov 2021	0.5510	0.5510	0.5510	0.5510	0.5510	-
19 Nov 2021	0.5510	0.5510	0.5510	0.5510	0.5510	1,200
18 Nov 2021	0.5500	0.5610	0.5500	0.5610	0.5610	19,612
17 Nov 2021	0.3500	0.3500	0.3500	0.3500	0.3500	-
16 Nov 2021	0.3500	0.3500	0.3500	0.3500	0.3500	-
15 Nov 2021	0.3500	0.3500	0.3500	0.3500	0.3500	-
12 Nov 2021	0.3500	0.3500	0.3500	0.3500	0.3500	-
11 Nov 2021	0.3500	0.3500	0.3500	0.3500	0.3500	-
10 Nov 2021	0.3500	0.3500	0.3500	0.3500	0.3500	-
09 Nov 2021	0.3500	0.3500	0.3500	0.3500	0.3500	-
08 Nov 2021	0.3500	0.3500	0.3500	0.3500	0.3500	-
05 Nov 2021	0.3500	0.3500	0.3500	0.3500	0.3500	-
04 Nov 2021	0.3500	0.3500	0.3500	0.3500	0.3500	-
03 Nov 2021	0.3500	0.3500	0.3500	0.3500	0.3500	-
02 Nov 2021	0.3500	0.3500	0.3500	0.3500	0.3500	-
01 Nov 2021	0.3500	0.3500	0.3500	0.3500	0.3500	205
29 Oct 2021	0.5400	0.5500	0.5400	0.5500	0.5500	15,273
28 Oct 2021	0.3300	0.3300	0.3300	0.3300	0.3300	530
27 Oct 2021	0.2500	0.3000	0.2500	0.3000	0.3000	3,433
26 Oct 2021	0.5500	0.5500	0.5500	0.5500	0.5500	-
25 Oct 2021	0.5500	0.5500	0.5500	0.5500	0.5500	1,000
22 Oct 2021	0.5500	0.5500	0.5500	0.5500	0.5500	3,000
21 Oct 2021	0.5500	0.5500	0.5500	0.5500	0.5500	-
20 Oct 2021	0.5500	0.5500	0.5500	0.5500	0.5500	-
19 Oct 2021	0.5500	0.5500	0.5500	0.5500	0.5500	-
18 Oct 2021	0.5500	0.5500	0.5500	0.5500	0.5500	4,000
15 Oct 2021	0.5500	0.5500	0.5500	0.5500	0.5500	2,868
14 Oct 2021	0.5500	0.5500	0.5500	0.5500	0.5500	-
13 Oct 2021	0.5500	0.5500	0.5500	0.5500	0.5500	4,640
12 Oct 2021	0.5500	0.5500	0.5500	0.5500	0.5500	41,000
11 Oct 2021	0.5500	0.5500	0.5500	0.5500	0.5500	11,009
08 Oct 2021	0.5450	0.5500	0.5450	0.5500	0.5500	13,030
07 Oct 2021	0.5400	0.5500	0.5400	0.5400	0.5400	4,250
06 Oct 2021	0.5451	0.5500	0.5451	0.5451	0.5451	5,000
05 Oct 2021	0.5500	0.5500	0.5400	0.5400	0.5400	1,490
04 Oct 2021	0.3120	0.3120	0.3120	0.3120	0.3120	-
01 Oct 2021	0.3120	0.3120	0.3120	0.3120	0.3120	-
30 Sept 2021	0.2000	0.3120	0.2000	0.3120	0.3120	90,620
29 Sept 2021	0.5400	0.5500	0.5400	0.5400	0.5400	4,621
28 Sept 2021	0.6700	0.6700	0.5000	0.5400	0.5400	124,365
27 Sept 2021	0.9000	0.9485	0.7100	0.9290	0.9290	18,309
24 Sept 2021	0.9485	0.9485	0.8798	0.9000	0.9000	19,952
23 Sept 2021	0.6610	0.9485	0.6610	0.9485	0.9485	44,067
22 Sept 2021	0.7500	0.8400	0.7000	0.8400	0.8400	6,120
21 Sept 2021	0.6600	0.6700	0.6300	0.6600	0.6600	14,100
20 Sept 2021	0.8245	0.8600	0.6320	0.6500	0.6500	69,244
17 Sept 2021	0.8600	0.8600	0.6300	0.7000	0.7000	18,500
16 Sept 2021	0.9095	0.9095	0.8200	0.9095	0.9095	5,092
15 Sept 2021	0.8405	0.9095	0.8195	0.9095	0.9095	6,355
14 Sept 2021	0.8200	0.9000	0.8200	0.9000	0.9000	8,857
13 Sept 2021	0.8900	0.9200	0.8500	0.8500	0.8500	13,090
10 Sept 2021	0.9490	0.9490	0.9490	0.9490	0.9490	-
09 Sept 2021	0.9490	0.9490	0.9000	0.9490	0.9490	1,452
08 Sept 2021	0.7000	0.9500	0.7000	0.9490	0.9490	52,872
07 Sept 2021	0.9305	0.9400	0.6300	0.7000	0.7000	41,935
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,114.50-133.60(-1.84%)

AUD/USD0.7030-0.0091(-1.27%)

ASX 2006,838.30-123.30(-1.77%)

OIL86.97-0.38(-0.44%)

GOLD1,792.50-37.20(-2.03%)

BTC-AUD51,451.77-2,705.96(-5.00%)

Stratos Renewables Corporation (SRNW)

ALL ORDS
7,114.50
-133.60(-1.84%)

AUD/USD
0.7030
-0.0091(-1.27%)

ASX 200
6,838.30
-123.30(-1.77%)

OIL
86.97
-0.38(-0.44%)

GOLD
1,792.50
-37.20(-2.03%)

BTC-AUD
51,451.77
-2,705.96(-5.00%)