SOIGF - Strata Oil & Gas Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20180.03000.03000.03000.03000.03001,500
Apr 24, 20180.03000.03000.03000.03000.0300-
Apr 23, 20180.03000.03000.03000.03000.03002,000
Apr 20, 20180.03000.03000.03000.03000.0300600
Apr 19, 20180.05000.05000.05000.05000.0500-
Apr 18, 20180.05000.05000.05000.05000.0500-
Apr 17, 20180.03000.05000.03000.05000.0500700
Apr 16, 20180.03000.05000.03000.03000.030010,600
Apr 13, 20180.03000.03000.03000.03000.0300300
Apr 12, 20180.03000.03000.03000.03000.0300300
Apr 11, 20180.03000.03000.03000.03000.0300100
Apr 10, 20180.03000.03000.03000.03000.0300600
Apr 09, 20180.03000.03000.03000.03000.0300-
Apr 06, 20180.03000.03000.03000.03000.0300-
Apr 05, 20180.05000.05000.03000.03000.03001,000
Apr 04, 20180.03000.03000.03000.03000.0300500
Apr 03, 20180.08000.08000.08000.08000.0800800
Apr 02, 20180.03000.06000.03000.04000.040011,000
Mar 29, 20180.04000.04000.04000.04000.04001,200
Mar 28, 20180.04000.04000.04000.04000.0400-
Mar 27, 20180.04000.04000.04000.04000.0400900
Mar 26, 20180.06000.06000.04000.04000.04001,500
Mar 23, 20180.03000.07000.03000.06000.060012,700
Mar 22, 20180.05000.05000.04000.04000.0400600
Mar 21, 20180.03000.04000.03000.04000.0400300
Mar 20, 20180.06000.06000.06000.06000.0600-
Mar 19, 20180.03000.06000.03000.06000.0600400
Mar 16, 20180.03000.06000.03000.03000.03003,800
Mar 15, 20180.06000.06000.06000.06000.0600100
Mar 14, 20180.03000.03000.03000.03000.0300-
Mar 13, 20180.03000.03000.03000.03000.0300500
Mar 12, 20180.04000.04000.03000.03000.03008,100
Mar 09, 20180.04000.04000.04000.04000.0400700
Mar 08, 20180.04000.06000.04000.04000.04004,400
Mar 07, 20180.06000.06000.06000.06000.0600500
Mar 06, 20180.04000.04000.04000.04000.0400200
Mar 05, 20180.05000.05000.05000.05000.0500-
Mar 02, 20180.05000.05000.05000.05000.050022,700
Mar 01, 20180.05000.05000.05000.05000.05008,900
Feb 28, 20180.06000.07000.06000.07000.07001,000
Feb 27, 20180.06000.06000.06000.06000.06002,800
Feb 26, 20180.06000.06000.06000.06000.0600-
Feb 23, 20180.06000.06000.06000.06000.0600-
Feb 22, 20180.06000.06000.06000.06000.0600600
Feb 21, 20180.07000.08000.07000.08000.080051,500
Feb 20, 20180.05000.09000.05000.05000.05001,100
Feb 16, 20180.04000.04000.04000.04000.0400-
Feb 15, 20180.03000.07000.03000.04000.04005,100
Feb 14, 20180.03000.03000.03000.03000.0300-
Feb 13, 20180.03000.03000.03000.03000.03002,500
Feb 12, 20180.03000.03000.03000.03000.0300-
Feb 09, 20180.03000.03000.03000.03000.0300600
Feb 08, 20180.03000.03000.03000.03000.0300-
Feb 07, 20180.03000.03000.03000.03000.0300800
Feb 06, 20180.03000.03000.03000.03000.0300400
Feb 05, 20180.03000.07000.03000.03000.03001,900
Feb 02, 20180.03000.03000.03000.03000.0300200
Feb 01, 20180.04000.04000.04000.04000.04008,300
Jan 31, 20180.04000.04000.04000.04000.04007,500
Jan 30, 20180.03000.07000.03000.04000.04001,300
Jan 29, 20180.07000.07000.03000.03000.0300600
Jan 26, 20180.08000.08000.08000.08000.08001,600
Jan 25, 20180.06000.06000.06000.06000.06003,600
Jan 24, 20180.05000.07000.05000.07000.07005,700
Jan 23, 20180.05000.07000.05000.06000.06001,700
Jan 22, 20180.03000.03000.03000.03000.0300200
Jan 19, 20180.07000.07000.07000.07000.07005,500
Jan 18, 20180.04000.07000.04000.07000.07002,000
Jan 17, 20180.12000.12000.04000.04000.040020,800
Jan 16, 20180.03000.07000.03000.05000.05003,600
Jan 12, 20180.03000.03000.03000.03000.0300300
Jan 11, 20180.03000.03000.03000.03000.0300200
Jan 10, 20180.07000.07000.07000.07000.07009,000
Jan 09, 20180.03000.03000.03000.03000.0300300
Jan 08, 20180.04000.04000.04000.04000.04001,300
Jan 05, 20180.03000.05000.03000.05000.05003,000
Jan 04, 20180.07000.07000.07000.07000.07001,000
Jan 03, 20180.05000.07000.05000.07000.07003,100
Jan 02, 20180.03000.03000.03000.03000.0300600
Dec 29, 20170.06000.07000.01000.07000.070012,600
Dec 28, 20170.07000.07000.06000.06000.060015,300
Dec 27, 20170.06000.07000.06000.06000.06003,500
Dec 26, 20170.06000.07000.06000.07000.07001,900
Dec 22, 20170.06000.07000.06000.06000.06003,800
Dec 21, 20170.06000.08000.06000.07000.07005,100
Dec 20, 20170.05000.08000.05000.06000.06004,700
Dec 19, 20170.06000.10000.06000.06000.060016,300
Dec 18, 20170.06000.06000.06000.06000.06001,700
Dec 15, 20170.06000.13000.06000.06000.06004,200
Dec 14, 20170.06000.06000.06000.06000.06002,200
Dec 13, 20170.10000.10000.06000.06000.06008,200
Dec 12, 20170.05000.05000.05000.05000.05001,200
Dec 11, 20170.08000.08000.05000.05000.05001,600
Dec 08, 20170.08000.12000.08000.12000.120013,600
Dec 07, 20170.08000.12000.08000.08000.080031,000
Dec 06, 20170.08000.08000.08000.08000.08006,300
Dec 05, 20170.05000.08000.05000.08000.08006,900
Dec 04, 20170.11000.11000.11000.11000.1100900
Dec 01, 20170.11000.11000.11000.11000.11001,500
Dec 01, 20171/10 Stock Split
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...