U.S. markets open in 9 hours 17 minutes
F S&P 500
5,241.25 +2.25 (+0.04%) F Dow Jones
39,571.00 +35.00 (+0.09%) F Nasdaq
18,217.50 +3.00 (+0.02%) E-mini Russell 2000 Index Futur
2,085.00 +0.90 (+0.04%) Petróleo
79.79 +0.53 (+0.67%) Oro
2,359.40 +19.10 (+0.82%)
Strake Inc. (SRKE)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:53PM EDT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 0.0190 | 0.0556 | 0.0190 | 0.0556 | 0.0556 | 628 |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | 0.0160 | 0.0160 | 0.0149 | 0.0149 | 0.0149 | 9,645 |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | - | - | - | - | - | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | - | - | - | - | - | - |
| 23 abr 2024 | - | - | - | - | - | - |
| 22 abr 2024 | - | - | - | - | - | - |
| 19 abr 2024 | - | - | - | - | - | - |
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | - | - | - | - | - | - |
| 15 abr 2024 | - | - | - | - | - | - |
| 12 abr 2024 | - | - | - | - | - | - |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | 0.0291 | 0.0291 | 0.0227 | 0.0227 | 0.0227 | 4,093 |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | - | - | - | - | - | - |
| 05 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | - | - | - | - | - | - |
| 03 abr 2024 | 0.0420 | 0.0420 | 0.0152 | 0.0152 | 0.0152 | 220 |
| 02 abr 2024 | - | - | - | - | - | - |
| 01 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 0.0869 | 0.0869 | 0.0227 | 0.0227 | 0.0227 | 2,650 |
| 26 mar 2024 | - | - | - | - | - | - |
| 25 mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 125 |
| 22 mar 2024 | - | - | - | - | - | - |
| 21 mar 2024 | 0.0341 | 0.0890 | 0.0145 | 0.0160 | 0.0160 | 3,125 |
| 20 mar 2024 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 100 |
| 19 mar 2024 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 6,534 |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | - | - | - | - | - | - |
| 13 mar 2024 | - | - | - | - | - | - |
| 12 mar 2024 | 0.0600 | 0.0600 | 0.0341 | 0.0341 | 0.0341 | 243 |
| 11 mar 2024 | 0.0658 | 0.0658 | 0.0658 | 0.0658 | 0.0658 | 240 |
| 08 mar 2024 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | 1,567 |
| 07 mar 2024 | - | - | - | - | - | - |
| 06 mar 2024 | - | - | - | - | - | - |
| 05 mar 2024 | 0.0341 | 0.0341 | 0.0341 | 0.0341 | 0.0341 | 150 |
| 04 mar 2024 | - | - | - | - | - | - |
| 01 mar 2024 | 0.0419 | 0.0419 | 0.0419 | 0.0419 | 0.0419 | 100 |
| 29 feb 2024 | - | - | - | - | - | - |
| 28 feb 2024 | - | - | - | - | - | - |
| 27 feb 2024 | 0.0345 | 0.0345 | 0.0345 | 0.0345 | 0.0345 | 633 |
| 26 feb 2024 | - | - | - | - | - | - |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | 0.0335 | 0.0341 | 0.0335 | 0.0341 | 0.0341 | 323 |
| 21 feb 2024 | 0.0335 | 0.1000 | 0.0335 | 0.1000 | 0.1000 | 1,049 |
| 20 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | - | - | - | - | - | - |
| 14 feb 2024 | - | - | - | - | - | - |
| 13 feb 2024 | - | - | - | - | - | - |
| 12 feb 2024 | - | - | - | - | - | - |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | - | - | - | - | - | - |
| 01 feb 2024 | - | - | - | - | - | - |
| 31 ene 2024 | - | - | - | - | - | - |
| 30 ene 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 250 |
| 29 ene 2024 | - | - | - | - | - | - |
| 26 ene 2024 | - | - | - | - | - | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | - | - | - | - | - | - |
| 22 ene 2024 | 0.0316 | 0.0316 | 0.0316 | 0.0316 | 0.0316 | 900 |
| 19 ene 2024 | - | - | - | - | - | - |
| 18 ene 2024 | - | - | - | - | - | - |
| 17 ene 2024 | 0.1546 | 0.1546 | 0.0310 | 0.0310 | 0.0310 | 502 |
| 16 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 0.0479 | 0.0479 | 0.0479 | 0.0479 | 0.0479 | 267 |
| 11 ene 2024 | - | - | - | - | - | - |
| 10 ene 2024 | - | - | - | - | - | - |
| 09 ene 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,779 |
| 08 ene 2024 | - | - | - | - | - | - |
| 05 ene 2024 | - | - | - | - | - | - |
| 04 ene 2024 | 0.0236 | 0.0236 | 0.0236 | 0.0236 | 0.0236 | 250 |
| 03 ene 2024 | - | - | - | - | - | - |
| 02 ene 2024 | 0.1311 | 0.1311 | 0.1311 | 0.1311 | 0.1311 | 285 |
| 29 dic 2023 | 0.0230 | 0.0731 | 0.0230 | 0.0731 | 0.0731 | 8,796 |
| 28 dic 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 7,020 |
| 27 dic 2023 | - | - | - | - | - | - |
| 26 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 0.1110 | 0.1110 | 0.0860 | 0.0860 | 0.0860 | 501 |
| 21 dic 2023 | - | - | - | - | - | - |
| 20 dic 2023 | 0.1110 | 0.1110 | 0.1110 | 0.1110 | 0.1110 | 2,449 |
| 19 dic 2023 | 0.1110 | 0.1110 | 0.1110 | 0.1110 | 0.1110 | 396 |
| 18 dic 2023 | 0.1110 | 0.1418 | 0.1110 | 0.1110 | 0.1110 | 500 |
| 15 dic 2023 | 0.1110 | 0.1110 | 0.1110 | 0.1110 | 0.1110 | 248 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.