Advertisement
Advertisement
U.S. markets open in 4 hours 48 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Stratex Oil & Gas Holdings, Inc. (STTX)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0250+0.0050 (+25.00%)
At close: 1:22PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20210.02000.02500.02000.02500.0250102,000
Oct 14, 20210.02250.02330.02000.02000.0200229,200
Oct 13, 20210.02000.02800.02000.02000.02004,100
Oct 12, 20210.02430.02430.02430.02430.0243-
Oct 11, 20210.02430.02430.02430.02430.0243-
Oct 08, 20210.02080.02430.02080.02430.02435,000
Oct 07, 20210.02000.02730.02000.02730.027334,000
Oct 06, 20210.02880.02890.02310.02890.02893,200
Oct 05, 20210.02890.02890.02000.02000.020021,200
Oct 04, 20210.02500.02890.02430.02890.028984,000
Oct 01, 20210.01600.01600.01600.01600.0160-
Sep 30, 20210.01200.02490.01200.01600.016056,600
Sep 29, 20210.02100.02100.02100.02100.021014,300
Sep 28, 20210.02500.02500.02500.02500.0250-
Sep 27, 20210.03000.03200.02500.02500.0250627,400
Sep 24, 20210.02500.03500.02500.02800.0280972,900
Sep 23, 20210.01400.03000.01400.02500.02501,561,100
Sep 22, 20210.01700.01850.01250.01250.0125379,200
Sep 21, 20210.00900.00900.00900.00900.0090300
Sep 20, 20210.00810.00810.00800.00800.008049,500
Sep 17, 20210.01840.01840.01840.01840.0184300
Sep 16, 20210.01400.01800.01400.01800.0180165,900
Sep 15, 20210.00700.00700.00700.00700.00703,200
Sep 14, 20210.01050.01050.00700.00700.00702,000
Sep 13, 20210.00700.00700.00700.00700.0070-
Sep 10, 20210.01030.01030.00700.00700.007037,600
Sep 09, 20210.00710.00710.00710.00710.00711,000
Sep 08, 20210.00710.00710.00710.00710.0071100
Sep 07, 20210.00710.00710.00710.00710.0071-
Sep 03, 20210.00710.00710.00710.00710.0071-
Sep 02, 20210.00710.00710.00710.00710.0071-
Sep 01, 20210.00710.00710.00710.00710.00717,000
Aug 31, 20210.00760.00760.00760.00760.0076-
Aug 30, 20210.00760.00760.00760.00760.0076-
Aug 27, 20210.00760.00760.00750.00760.007674,100
Aug 26, 20210.00760.00760.00760.00760.0076-
Aug 25, 20210.01000.01130.00760.00760.00762,000
Aug 24, 20210.01000.01000.01000.01000.0100100
Aug 23, 20210.01000.01000.01000.01000.01002,000
Aug 20, 20210.01000.01000.01000.01000.0100-
Aug 19, 20210.01090.01450.00730.01000.0100202,100
Aug 18, 20210.01100.01100.01090.01090.01094,300
Aug 17, 20210.01070.01070.01070.01070.0107-
Aug 16, 20210.01070.01070.01070.01070.0107-
Aug 13, 20210.01070.01070.01070.01070.0107-
Aug 12, 20210.01060.01070.01060.01070.01071,300
Aug 11, 20210.01050.01050.01050.01050.01051,000
Aug 10, 20210.01050.01500.01050.01440.014499,000
Aug 09, 20210.01200.01200.01050.01200.012052,800
Aug 06, 20210.01040.01270.01040.01270.012710,500
Aug 05, 20210.01500.01500.01270.01500.015068,700
Aug 04, 20210.01510.01510.01500.01500.015019,600
Aug 03, 20210.01680.01680.01680.01680.01683,000
Aug 02, 20210.01520.02000.01510.01960.019634,300
Jul 30, 20210.02370.02700.01210.02260.0226297,900
Jul 29, 20210.00890.02500.00890.02400.0240226,600
Jul 28, 20210.00850.01160.00850.00910.009168,700
Jul 27, 20210.00870.00870.00870.00870.0087-
Jul 26, 20210.00820.00870.00820.00870.00878,300
Jul 23, 20210.01250.01250.00850.01180.011818,100
Jul 22, 20210.00820.01640.00820.01000.0100107,100
Jul 21, 20210.01400.01900.01100.01260.0126177,300
Jul 20, 20210.01150.01150.01150.01150.011529,000
Jul 19, 20210.00750.01000.00730.01000.010047,800
Jul 16, 20210.00790.00790.00790.00790.0079-
Jul 15, 20210.00950.00950.00790.00790.007936,300
Jul 14, 20210.00800.00850.00800.00850.00851,400
Jul 13, 20210.00760.01630.00760.01630.016324,000
Jul 12, 20210.01650.01650.01640.01640.016424,400
Jul 09, 20210.00740.01000.00740.01000.0100102,400
Jul 08, 20210.01500.01500.00750.01120.011210,500
Jul 07, 20210.01000.01000.00760.00760.0076196,100
Jul 06, 20210.01650.01650.01000.01000.010042,500
Jul 02, 20210.01190.01510.01190.01500.0150160,600
Jul 01, 20210.01000.01000.01000.01000.01005,000
Jun 30, 20210.01200.01200.01200.01200.0120-
Jun 29, 20210.01290.01500.01200.01200.012094,700
Jun 28, 20210.01890.01890.00850.01210.0121136,800
Jun 25, 20210.01000.01890.00800.00800.0080484,000
Jun 24, 20210.01490.01490.01490.01490.01496,000
Jun 23, 20210.00700.03200.00670.01500.01501,417,100
Jun 22, 20210.01040.01040.01040.01040.0104-
Jun 21, 20210.01040.01040.01040.01040.0104-
Jun 18, 20210.01040.01040.01040.01040.010488,000
Jun 17, 20210.01030.01030.01030.01030.0103-
Jun 16, 20210.01030.01030.01030.01030.0103-
Jun 15, 20210.01030.01030.01030.01030.0103-
Jun 14, 20210.00900.01030.00710.01030.0103221,300
Jun 11, 20210.00750.00750.00700.00700.007022,000
Jun 10, 20210.01050.01050.01050.01050.0105-
Jun 09, 20210.01100.01170.01050.01050.0105205,500
Jun 08, 20210.01000.01000.00680.00680.006824,200
Jun 07, 20210.00760.00760.00760.00760.0076400
Jun 04, 20210.01200.01200.00950.00950.0095129,700
Jun 03, 20210.00900.01190.00900.01190.011934,500
Jun 02, 20210.00800.00800.00800.00800.0080400
Jun 01, 20210.01430.01430.01430.01430.0143-
May 28, 20210.01430.01430.01430.01430.0143700
May 27, 20210.01410.01410.00680.00680.00681,100
May 26, 20210.00910.01840.00680.00680.0068397,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement