SOIGF - Strata Oil & Gas Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20180.050.050.050.050.05-
Aug 20, 20180.050.050.050.050.05-
Aug 17, 20180.050.050.050.050.05-
Aug 16, 20180.050.050.050.050.05-
Aug 15, 20180.050.050.050.050.05-
Aug 14, 20180.050.050.050.050.05100
Aug 13, 20180.060.060.060.060.06-
Aug 10, 20180.050.060.050.060.0653,300
Aug 09, 20180.030.050.030.050.0526,100
Aug 08, 20180.040.040.030.030.0318,800
Aug 07, 20180.030.030.030.030.03-
Aug 06, 20180.030.030.030.030.03200
Aug 03, 20180.030.030.030.030.03400
Aug 02, 20180.030.030.030.030.03100
Aug 01, 20180.030.030.030.030.03-
Jul 31, 20180.030.030.030.030.03-
Jul 30, 20180.030.030.030.030.03-
Jul 27, 20180.030.030.030.030.03-
Jul 26, 20180.030.030.030.030.03-
Jul 25, 20180.030.030.030.030.03-
Jul 24, 20180.030.030.030.030.03-
Jul 23, 20180.030.040.030.030.032,900
Jul 20, 20180.030.030.030.030.03100
Jul 19, 20180.030.030.030.030.03-
Jul 18, 20180.030.030.030.030.03-
Jul 17, 20180.030.040.030.030.03400
Jul 16, 20180.030.030.030.030.03-
Jul 13, 20180.030.030.030.030.033,900
Jul 12, 20180.030.030.030.030.03200
Jul 11, 20180.030.030.030.030.032,000
Jul 10, 20180.050.050.050.050.05600
Jul 09, 20180.050.050.050.050.05-
Jul 06, 20180.050.050.050.050.05900
Jul 05, 20180.050.060.050.060.0614,200
Jul 03, 20180.050.050.050.050.05600
Jul 02, 20180.030.030.030.030.03-
Jun 29, 20180.030.030.030.030.0310,000
Jun 28, 20180.030.030.030.030.03400
Jun 27, 20180.030.030.030.030.03-
Jun 26, 20180.030.030.030.030.03-
Jun 25, 20180.030.030.030.030.03-
Jun 22, 20180.030.030.030.030.03-
Jun 21, 20180.030.030.030.030.03-
Jun 20, 20180.050.050.030.030.03800
Jun 19, 20180.030.030.030.030.032,000
Jun 18, 20180.030.030.030.030.035,600
Jun 15, 20180.030.030.030.030.032,800
Jun 14, 20180.030.030.030.030.03-
Jun 13, 20180.030.030.030.030.03400
Jun 12, 20180.030.030.030.030.03-
Jun 11, 20180.050.050.030.030.033,100
Jun 08, 20180.030.030.030.030.03200
Jun 07, 20180.030.030.030.030.03-
Jun 06, 20180.030.030.030.030.03-
Jun 05, 20180.030.030.030.030.03-
Jun 04, 20180.030.030.030.030.03-
Jun 01, 20180.030.050.030.030.031,500
May 31, 20180.030.050.030.030.03600
May 30, 20180.030.030.030.030.03-
May 29, 20180.030.030.030.030.031,800
May 25, 20180.060.060.060.060.06200
May 24, 20180.030.030.030.030.03500
May 23, 20180.030.030.030.030.03-
May 22, 20180.070.070.030.030.0351,500
May 21, 20180.030.070.030.070.074,200
May 18, 20180.030.030.030.030.031,000
May 17, 20180.050.050.050.050.05500
May 16, 20180.030.030.030.030.03-
May 15, 20180.030.030.030.030.03500
May 14, 20180.030.030.030.030.03100
May 11, 20180.030.030.030.030.03-
May 10, 20180.030.030.030.030.03-
May 09, 20180.030.030.030.030.03-
May 08, 20180.030.050.030.030.031,900
May 07, 20180.030.050.030.050.051,000
May 04, 20180.030.030.030.030.03100
May 03, 20180.030.030.030.030.03-
May 02, 20180.030.030.030.030.03-
May 01, 20180.050.050.030.030.033,800
Apr 30, 20180.030.030.030.030.031,500
Apr 27, 20180.030.030.030.030.03200
Apr 26, 20180.030.050.030.050.05900
Apr 25, 20180.030.030.030.030.031,500
Apr 24, 20180.030.030.030.030.03-
Apr 23, 20180.030.030.030.030.032,000
Apr 20, 20180.030.030.030.030.03600
Apr 19, 20180.050.050.050.050.05-
Apr 18, 20180.050.050.050.050.05-
Apr 17, 20180.030.050.030.050.05700
Apr 16, 20180.030.050.030.030.0310,600
Apr 13, 20180.030.030.030.030.03300
Apr 12, 20180.030.030.030.030.03300
Apr 11, 20180.030.030.030.030.03100
Apr 10, 20180.030.030.030.030.03600
Apr 09, 20180.030.030.030.030.03-
Apr 06, 20180.030.030.030.030.03-
Apr 05, 20180.050.050.030.030.031,000
Apr 04, 20180.030.030.030.030.03500
Apr 03, 20180.080.080.080.080.08800
Apr 02, 20180.030.060.030.040.0411,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...