SRNA - Surna Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20190.08700.09500.08000.08990.0899832,577
Aug 19, 20190.09000.09000.07500.08900.0890547,900
Aug 16, 20190.06500.06500.06500.06500.0650-
Aug 15, 20190.06800.07000.05800.06500.0650771,900
Aug 14, 20190.08300.08900.06500.07400.0740872,200
Aug 13, 20190.09900.09900.06800.07700.07702,101,200
Aug 12, 20190.09000.10700.08700.09300.09302,842,700
Aug 09, 20190.06400.08500.06000.08100.08105,914,000
Aug 08, 20190.03400.06000.03400.05600.05604,051,100
Aug 07, 20190.03600.03600.03000.03100.0310122,100
Aug 06, 20190.03300.03500.03100.03500.0350169,900
Aug 05, 20190.02400.03300.02400.03300.0330306,400
Aug 02, 20190.02700.03000.02700.03000.0300124,700
Aug 01, 20190.02500.03200.02400.03000.0300226,300
Jul 31, 20190.02500.03500.02500.02800.0280387,100
Jul 30, 20190.02400.03000.02200.02800.0280427,900
Jul 29, 20190.02400.02500.02400.02500.0250306,800
Jul 26, 20190.02300.02500.02300.02400.0240145,700
Jul 25, 20190.02400.02500.02100.02500.0250217,900
Jul 24, 20190.02700.02700.02300.02300.0230917,200
Jul 23, 20190.03000.03000.02600.02700.0270475,100
Jul 22, 20190.02800.03100.02500.02600.0260779,700
Jul 19, 20190.02600.02800.02500.02500.0250457,000
Jul 18, 20190.02400.02700.02400.02500.0250123,200
Jul 17, 20190.02500.02900.02400.02400.02401,005,900
Jul 16, 20190.02600.02800.02500.02700.0270482,700
Jul 15, 20190.02800.03000.02600.02800.0280590,300
Jul 12, 20190.03000.03000.02700.03000.0300415,800
Jul 11, 20190.03000.03100.02900.03000.0300292,900
Jul 10, 20190.03300.03400.02900.03400.0340674,300
Jul 09, 20190.02900.03400.02700.03200.03202,392,100
Jul 08, 20190.03500.03700.02100.02900.0290979,300
Jul 05, 20190.03500.03800.03500.03600.036089,700
Jul 03, 20190.03500.03800.03500.03600.0360130,000
Jul 02, 20190.03600.03900.03500.03800.0380307,600
Jul 01, 20190.03800.03900.03600.03600.0360278,700
Jun 28, 20190.03800.03900.03500.03900.0390460,400
Jun 27, 20190.03900.03900.03600.03700.0370243,900
Jun 26, 20190.03600.04000.03500.03800.0380216,800
Jun 25, 20190.03900.04000.03700.04000.0400184,900
Jun 24, 20190.04100.04400.03900.03900.0390551,800
Jun 21, 20190.04200.04300.04000.04100.0410101,600
Jun 20, 20190.04600.04600.04300.04300.0430177,700
Jun 19, 20190.04600.04600.04400.04400.044089,300
Jun 18, 20190.04200.04800.04200.04600.0460195,200
Jun 17, 20190.04800.04800.04400.04600.0460172,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...