SRNA - Surna Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20190.04000.04800.04000.04700.0470363,600
Jun 13, 20190.04200.04300.04000.04100.0410629,000
Jun 12, 20190.04300.04400.04200.04300.043058,500
Jun 11, 20190.04700.04700.04200.04300.0430290,100
Jun 10, 20190.04600.04700.04200.04300.0430130,600
Jun 07, 20190.04700.05000.04200.04600.0460226,000
Jun 06, 20190.05000.05200.04400.04500.0450212,900
Jun 05, 20190.05100.05300.04500.05000.0500601,500
Jun 04, 20190.05100.05300.04700.05200.0520223,000
Jun 03, 20190.05100.05100.04600.05100.0510311,100
May 31, 20190.04900.05000.04600.04600.0460191,300
May 30, 20190.04600.05100.04500.05000.0500300,600
May 29, 20190.04500.05000.04500.04800.0480351,000
May 28, 20190.04800.05000.04500.04500.0450206,200
May 24, 20190.04400.05000.04400.04800.0480397,200
May 23, 20190.04400.04500.04400.04500.0450174,200
May 22, 20190.04500.04500.04200.04400.0440559,600
May 21, 20190.04800.04800.04200.04500.0450377,700
May 20, 20190.04000.05700.04000.04900.0490978,900
May 17, 20190.04400.04400.04000.04200.0420639,800
May 16, 20190.04800.04800.04200.04300.0430616,700
May 15, 20190.05000.05000.04300.04700.0470777,100
May 14, 20190.05100.05300.04500.04900.0490595,200
May 13, 20190.05000.05400.05000.05100.0510304,800
May 10, 20190.05100.05300.05000.05200.0520109,600
May 09, 20190.05600.05600.05000.05100.0510459,400
May 08, 20190.05000.05500.05000.05500.0550494,700
May 07, 20190.05100.05100.05000.05000.0500214,400
May 06, 20190.05200.05200.04800.05000.0500154,700
May 03, 20190.05000.05700.04800.05000.05001,271,200
May 02, 20190.05300.05500.05000.05000.0500994,400
May 01, 20190.05400.05500.05300.05400.0540208,000
Apr 30, 20190.05200.05700.05200.05400.0540782,700
Apr 29, 20190.05600.05700.05500.05500.0550635,300
Apr 26, 20190.05600.05700.05600.05600.0560197,600
Apr 25, 20190.05600.05600.05600.05600.0560191,000
Apr 24, 20190.05600.05600.05500.05600.0560530,100
Apr 23, 20190.05800.05800.05500.05600.0560367,800
Apr 22, 20190.06000.06000.05500.05700.0570662,800
Apr 18, 20190.05500.05900.05500.05800.0580787,400
Apr 17, 20190.05500.05900.05500.05600.0560356,300
Apr 16, 20190.05500.06500.05500.05900.0590522,600
Apr 15, 20190.05900.06200.05600.05700.0570572,000
Apr 12, 20190.05700.06000.05600.05700.0570347,600
Apr 11, 20190.06600.06600.05800.05800.0580894,200
Apr 10, 20190.06700.06700.06000.06300.0630574,900
Apr 09, 20190.06700.07000.06000.06600.06602,166,100
Apr 08, 20190.06600.06600.05900.05900.0590704,000
Apr 05, 20190.06100.06500.05900.06300.0630884,600
Apr 04, 20190.06900.06900.06000.06100.06102,122,400
Apr 03, 20190.05900.07800.05500.06900.06905,412,500
Apr 02, 20190.06000.06000.05500.05800.0580579,500
Apr 01, 20190.06600.06600.05500.06000.0600368,100
Mar 29, 20190.06600.06600.05700.06100.0610194,300
Mar 28, 20190.06100.06500.05700.06500.0650378,100
Mar 27, 20190.05700.06500.05600.06500.0650290,200
Mar 26, 20190.06000.06200.05500.06000.0600374,600
Mar 25, 20190.05900.06000.05600.05800.0580265,300
Mar 22, 20190.06000.06200.05800.06000.0600357,500
Mar 21, 20190.06300.06300.05800.06000.0600447,200
Mar 20, 20190.06500.06500.05900.06100.06101,142,600
Mar 19, 20190.06900.07000.06000.06500.0650322,100
Mar 18, 20190.07000.07000.06500.06900.0690258,200
Mar 15, 20190.06600.07000.06500.06600.0660248,100
Mar 14, 20190.07000.07000.06500.06600.0660316,400
Mar 13, 20190.06900.07000.06500.06700.0670352,800
Mar 12, 20190.06500.07300.06500.06800.0680297,600
Mar 11, 20190.07600.07700.06500.07000.0700986,600
Mar 08, 20190.07900.07900.06500.07100.0710484,100
Mar 07, 20190.06900.07800.06500.07800.0780436,900
Mar 06, 20190.07600.07600.06500.06800.0680771,000
Mar 05, 20190.07100.07700.06500.07000.0700266,600
Mar 04, 20190.06600.07500.06600.07100.0710282,300
Mar 01, 20190.07900.07900.06800.07000.0700621,300
Feb 28, 20190.07200.07800.06600.07400.0740337,800
Feb 27, 20190.06600.07400.06600.07200.0720403,400
Feb 26, 20190.07500.07600.07100.07200.0720218,500
Feb 25, 20190.07100.08000.07100.07600.0760269,400
Feb 22, 20190.08500.08500.07000.07900.0790200,200
Feb 21, 20190.07500.08700.07500.08400.0840147,000
Feb 20, 20190.08500.09000.07100.08200.0820467,000
Feb 19, 20190.08600.09000.08000.08800.0880426,200
Feb 15, 20190.08500.09000.07100.08500.0850263,700
Feb 14, 20190.08500.08500.08000.08200.0820221,000
Feb 13, 20190.07300.09000.06900.08000.0800519,400
Feb 12, 20190.06800.08300.06800.07600.0760356,500
Feb 11, 20190.06300.07500.06300.07400.0740138,400
Feb 08, 20190.06500.07500.06500.07300.0730180,300
Feb 07, 20190.08300.08300.07000.07300.0730325,500
Feb 06, 20190.08100.08300.07300.07600.0760318,300
Feb 05, 20190.08300.08300.07000.07500.0750302,600
Feb 04, 20190.06600.07700.06000.07600.0760801,200
Feb 01, 20190.07400.07400.06600.06800.0680302,100
Jan 31, 20190.07300.07400.06600.07300.0730261,000
Jan 30, 20190.07400.07400.06800.06900.0690213,100
Jan 29, 20190.06800.07700.06500.07300.0730101,700
Jan 28, 20190.07100.09200.05800.07300.0730268,400
Jan 25, 20190.09200.09200.07700.08400.0840245,900
Jan 24, 20190.06100.08500.06100.07700.0770166,100
Jan 23, 20190.06900.07500.06200.07000.0700271,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...