U.S. markets close in 5 hours 6 minutes

Saddle Ranch Media, Inc. (SRMX)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0023-0.0001 (-4.17%)
As of 10:38AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20210.00240.00260.00220.00230.002311,059,686
Apr 19, 20210.00250.00270.00200.00240.002486,004,583
Apr 16, 20210.00300.00300.00250.00270.002737,891,964
Apr 15, 20210.00310.00350.00250.00300.003052,131,215
Apr 14, 20210.00320.00350.00280.00300.0030100,947,223
Apr 13, 20210.00360.00380.00320.00340.003434,565,390
Apr 12, 20210.00350.00400.00330.00360.003657,709,409
Apr 09, 20210.00350.00390.00330.00340.003447,623,902
Apr 08, 20210.00380.00400.00360.00360.003645,921,173
Apr 07, 20210.00390.00410.00370.00380.003826,902,175
Apr 06, 20210.00400.00410.00350.00370.003734,877,818
Apr 05, 20210.00450.00470.00130.00410.004130,527,558
Apr 01, 20210.00470.00470.00400.00420.004237,308,037
Mar 31, 20210.00360.00470.00340.00440.004487,425,239
Mar 30, 20210.00380.00390.00320.00340.003467,606,852
Mar 29, 20210.00410.00450.00350.00370.0037101,725,819
Mar 26, 20210.00410.00450.00360.00420.004238,107,908
Mar 25, 20210.00550.00550.00400.00420.004241,780,377
Mar 24, 20210.00530.00550.00450.00450.004537,497,748
Mar 23, 20210.00600.00600.00530.00530.005329,223,598
Mar 22, 20210.00500.00600.00500.00560.005658,567,702
Mar 19, 20210.00520.00540.00480.00510.005146,707,752
Mar 18, 20210.00590.00590.00480.00500.005051,939,545
Mar 17, 20210.00590.00600.00470.00530.005370,777,968
Mar 16, 20210.00600.00640.00340.00600.006043,169,465
Mar 15, 20210.00620.00640.00570.00600.006063,539,854
Mar 12, 20210.00640.00680.00550.00570.005783,717,239
Mar 11, 20210.00670.00740.00600.00670.006792,543,399
Mar 10, 20210.00720.00750.00630.00690.006992,333,832
Mar 09, 20210.00840.00850.00700.00760.0076109,514,178
Mar 08, 20210.00460.00930.00460.00770.0077496,055,511
Mar 05, 20210.00360.00450.00330.00430.0043130,520,060
Mar 04, 20210.00400.00440.00260.00340.0034169,243,550
Mar 03, 20210.00550.00560.00360.00390.0039221,921,966
Mar 02, 20210.00620.00670.00500.00550.0055145,668,919
Mar 01, 20210.00630.00710.00600.00620.006292,632,739
Feb 26, 20210.00750.00750.00510.00630.0063152,214,648
Feb 25, 20210.00820.00850.00640.00720.0072174,511,151
Feb 24, 20210.00740.00890.00720.00780.0078108,530,872
Feb 23, 20210.00810.00820.00610.00720.0072159,100,206
Feb 22, 20210.00860.00970.00770.00820.0082212,663,581
Feb 19, 20210.00800.00990.00740.00830.0083310,358,024
Feb 18, 20210.01000.01060.00530.00700.0070496,843,273
Feb 17, 20210.01350.01360.00850.00980.0098397,584,624
Feb 16, 20210.01500.01670.01000.01070.0107488,437,993
Feb 12, 20210.01960.01990.00900.01200.0120136,945,393
Feb 11, 20210.00800.01960.00780.01780.0178378,677,294
Feb 10, 20210.00520.00780.00460.00710.0071559,473,671
Feb 09, 20210.00290.00500.00280.00470.0047760,554,916
Feb 08, 20210.00180.00250.00170.00240.0024400,287,166
Feb 05, 20210.00160.00180.00120.00170.0017356,933,891
Feb 04, 20210.00170.00180.00120.00150.0015292,141,044
Feb 03, 20210.00150.00190.00130.00160.0016472,955,642
Feb 02, 20210.00130.00140.00100.00140.0014265,934,319
Feb 01, 20210.00080.00130.00070.00130.0013451,114,148
Jan 29, 20210.00080.00090.00060.00070.0007315,773,968
Jan 28, 20210.00190.00190.00070.00080.0008994,420,116
Jan 27, 20210.00050.00160.00040.00140.00143,437
Jan 26, 20210.00050.00050.00040.00050.000516,854,332
Jan 25, 20210.00060.00060.00040.00050.000595,297,770
Jan 22, 20210.00060.00060.00040.00060.0006123,661,040
Jan 21, 20210.00040.00060.00040.00060.000619,440,820
Jan 20, 20210.00050.00060.00040.00050.000528,301,994
Jan 19, 20210.00050.00060.00040.00050.000541,868,110
Jan 15, 20210.00050.00050.00040.00050.00053,636,000
Jan 14, 20210.00060.00060.00040.00050.00055,579,280
Jan 13, 20210.00060.00060.00040.00040.000423,318,384
Jan 12, 20210.00050.00060.00050.00050.000522,326,926
Jan 11, 20210.00050.00050.00040.00050.00054,685,000
Jan 08, 20210.00040.00050.00040.00050.000520,373,658
Jan 07, 20210.00050.00050.00040.00050.00054,069,359
Jan 06, 20210.00050.00050.00040.00050.00057,046,000
Jan 05, 20210.00050.00050.00040.00050.000511,097,377
Jan 04, 20210.00050.00050.00040.00050.000516,070,261
Dec 31, 20200.00050.00060.00040.00050.000547,056,425
Dec 30, 20200.00050.00050.00040.00050.000540,519,675
Dec 29, 20200.00040.00050.00040.00040.000417,442,734
Dec 28, 20200.00040.00040.00030.00040.0004143,180,542
Dec 24, 20200.00030.00040.00030.00040.00044,955,524
Dec 23, 20200.00040.00040.00030.00040.00046,071,015
Dec 22, 20200.00040.00040.00030.00030.00036,439,638
Dec 21, 20200.00030.00040.00030.00040.000410,600,493
Dec 18, 20200.00030.00040.00030.00040.00045,090,186
Dec 17, 20200.00030.00040.00020.00040.000412,395,450
Dec 16, 20200.00030.00040.00020.00040.00044,386,334
Dec 15, 20200.00040.00040.00030.00030.000315,437,380
Dec 14, 20200.00030.00040.00020.00030.000318,808,333
Dec 11, 20200.00030.00030.00020.00030.000311,121,111
Dec 10, 20200.00030.00040.00020.00030.000326,274,117
Dec 09, 20200.00030.00030.00020.00030.00039,277,300
Dec 08, 20200.00030.00030.00020.00030.00034,269,710
Dec 07, 20200.00030.00030.00020.00030.00033,440,000
Dec 04, 20200.00030.00030.00020.00030.00038,055,450
Dec 03, 20200.00030.00030.00020.00030.000320,444,667
Dec 02, 20200.00030.00030.00030.00030.00032,483,000
Dec 01, 20200.00020.00040.00020.00030.000379,923,127
Nov 30, 20200.00030.00040.00030.00040.0004117,444,540
Nov 27, 20200.00030.00030.00020.00030.00032,329,104
Nov 25, 20200.00030.00040.00020.00030.0003253,568,997
Nov 24, 20200.00020.00030.00020.00030.000320,751,982
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...