SOIGF - Strata Oil & Gas Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20180.01000.01000.01000.01000.0100-
Nov 14, 20180.01000.01000.01000.01000.0100200
Nov 13, 20180.01000.01000.01000.01000.010010,600
Nov 12, 20180.03000.03000.03000.03000.0300-
Nov 09, 20180.03000.03000.03000.03000.030040,400
Nov 08, 20180.03000.03000.03000.03000.0300200
Nov 07, 20180.03000.03000.03000.03000.0300-
Nov 06, 20180.03000.03000.03000.03000.0300300
Nov 05, 20180.03000.03000.03000.03000.0300600
Nov 02, 20180.03000.03000.03000.03000.0300-
Nov 01, 20180.03000.03000.03000.03000.0300100
Oct 31, 20180.03000.04000.03000.03000.030013,000
Oct 30, 20180.03000.03000.03000.03000.03002,500
Oct 29, 20180.03000.03000.03000.03000.0300300
Oct 26, 20180.03000.03000.03000.03000.0300-
Oct 25, 20180.03000.04000.03000.03000.03006,000
Oct 24, 20180.05000.05000.05000.05000.05005,400
Oct 23, 20180.03000.03000.03000.03000.030037,500
Oct 22, 20180.03000.03000.03000.03000.0300-
Oct 19, 20180.03000.03000.03000.03000.0300-
Oct 18, 20180.03000.03000.03000.03000.0300700
Oct 17, 20180.03000.03000.03000.03000.0300300
Oct 16, 20180.03000.03000.03000.03000.0300100
Oct 15, 20180.03000.03000.03000.03000.0300-
Oct 12, 20180.03000.03000.03000.03000.0300-
Oct 11, 20180.03000.03000.03000.03000.03001,500
Oct 10, 20180.05000.05000.05000.05000.0500-
Oct 09, 20180.05000.05000.05000.05000.050040,000
Oct 08, 20180.05000.05000.05000.05000.050010,000
Oct 05, 20180.04000.05000.04000.04000.04004,600
Oct 04, 20180.04000.05000.04000.04000.04007,400
Oct 03, 20180.05000.05000.04000.04000.0400500
Oct 02, 20180.04000.04000.04000.04000.0400800
Oct 01, 20180.03000.03000.03000.03000.0300-
Sep 28, 20180.03000.03000.03000.03000.0300-
Sep 27, 20180.03000.03000.03000.03000.0300-
Sep 26, 20180.03000.03000.03000.03000.03001,300
Sep 25, 20180.03000.03000.03000.03000.0300400
Sep 24, 20180.03000.03000.03000.03000.03002,000
Sep 21, 20180.03000.03000.03000.03000.0300100
Sep 20, 20180.03000.03000.03000.03000.030051,100
Sep 19, 20180.03000.03000.03000.03000.0300-
Sep 18, 20180.03000.03000.03000.03000.0300300
Sep 17, 20180.03000.03000.03000.03000.0300700
Sep 14, 20180.04000.04000.04000.04000.040017,600
Sep 13, 20180.04000.04000.04000.04000.040030,000
Sep 12, 20180.05000.05000.04000.04000.040010,200
Sep 11, 20180.04000.05000.04000.05000.05002,200
Sep 10, 20180.03000.03000.03000.03000.0300300
Sep 07, 20180.03000.03000.03000.03000.03002,400
Sep 06, 20180.03000.03000.03000.03000.03001,200
Sep 05, 20180.05000.05000.05000.05000.0500900
Sep 04, 20180.05000.05000.05000.05000.0500-
Aug 31, 20180.05000.05000.05000.05000.0500100
Aug 30, 20180.05000.06000.03000.05000.05001,900
Aug 29, 20180.03000.03000.03000.03000.0300300
Aug 28, 20180.05000.05000.05000.05000.0500300
Aug 27, 20180.05000.05000.05000.05000.0500200
Aug 24, 20180.03000.03000.03000.03000.0300-
Aug 23, 20180.03000.03000.03000.03000.0300-
Aug 22, 20180.03000.03000.03000.03000.0300200
Aug 21, 20180.05000.05000.05000.05000.0500-
Aug 20, 20180.05000.05000.05000.05000.0500-
Aug 17, 20180.05000.05000.05000.05000.0500-
Aug 16, 20180.05000.05000.05000.05000.0500-
Aug 15, 20180.05000.05000.05000.05000.0500-
Aug 14, 20180.05000.05000.05000.05000.0500100
Aug 13, 20180.06000.06000.06000.06000.0600-
Aug 10, 20180.05000.06000.05000.06000.060053,300
Aug 09, 20180.03000.05000.03000.05000.050026,100
Aug 08, 20180.04000.04000.03000.03000.030018,800
Aug 07, 20180.03000.03000.03000.03000.0300-
Aug 06, 20180.03000.03000.03000.03000.0300200
Aug 03, 20180.03000.03000.03000.03000.0300400
Aug 02, 20180.03000.03000.03000.03000.0300100
Aug 01, 20180.03000.03000.03000.03000.0300-
Jul 31, 20180.03000.03000.03000.03000.0300-
Jul 30, 20180.03000.03000.03000.03000.0300-
Jul 27, 20180.03000.03000.03000.03000.0300-
Jul 26, 20180.03000.03000.03000.03000.0300-
Jul 25, 20180.03000.03000.03000.03000.0300-
Jul 24, 20180.03000.03000.03000.03000.0300-
Jul 23, 20180.03000.04000.03000.03000.03002,900
Jul 20, 20180.03000.03000.03000.03000.0300100
Jul 19, 20180.03000.03000.03000.03000.0300-
Jul 18, 20180.03000.03000.03000.03000.0300-
Jul 17, 20180.03000.04000.03000.03000.0300400
Jul 16, 20180.03000.03000.03000.03000.0300-
Jul 13, 20180.03000.03000.03000.03000.03003,900
Jul 12, 20180.03000.03000.03000.03000.0300200
Jul 11, 20180.03000.03000.03000.03000.03002,000
Jul 10, 20180.05000.05000.05000.05000.0500600
Jul 09, 20180.05000.05000.05000.05000.0500-
Jul 06, 20180.05000.05000.05000.05000.0500900
Jul 05, 20180.05000.06000.05000.06000.060014,200
Jul 03, 20180.05000.05000.05000.05000.0500600
Jul 02, 20180.03000.03000.03000.03000.0300-
Jun 29, 20180.03000.03000.03000.03000.030010,000
Jun 28, 20180.03000.03000.03000.03000.0300400
Jun 27, 20180.03000.03000.03000.03000.0300-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...