STATERA (STRAGBP)

STRAGBP Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 08 2020 0.00006 0.00000087 1.48% 0.000059 0.00006 0.000058 0.00
Apr 07 2020 0.000059 -0.00000090 -1.51% 0.00006 0.000061 0.000057 0.00
Apr 06 2020 0.00006 0.00000400 7.19% 0.000056 0.00006 0.000056 9,000.00
Apr 05 2020 0.000056 -0.00000017 -0.30% 0.000056 0.000056 0.000055 199,105.00
Apr 04 2020 0.000056 0.00000081 1.47% 0.000055 0.000057 0.000055 0.00
Apr 03 2020 0.000055 0.00000008 0.15% 0.000055 0.000057 0.000054 0.00
Apr 02 2020 0.000055 0.00000100 1.86% 0.000054 0.000059 0.000052 0.00
Apr 01 2020 0.000054 0.00000200 3.85% 0.000052 0.000054 0.00005 103,491.00
Mar 31 2020 0.000052 0.00000003 0.06% 0.000052 0.000053 0.000051 0.00
Mar 30 2020 0.000052 0.00000400 8.41% 0.000047 0.000053 0.000047 0.00
Mar 29 2020 0.000048 -0.00000300 -5.95% 0.00005 0.000051 0.000047 0.00
Mar 28 2020 0.00005 -0.00000080 -1.56% 0.000051 0.000053 0.000049 0.00
Mar 27 2020 0.000051 -0.00000400 -7.20% 0.000056 0.000056 0.000051 0.00
Mar 26 2020 0.000056 -0.00000100 -1.77% 0.000057 0.000057 0.000054 0.00
Mar 25 2020 0.000057 -0.00000086 -1.50% 0.000058 0.000059 0.000055 53,928.00
Mar 24 2020 0.000057 0.00000200 3.58% 0.000056 0.000059 0.000055 0.00
Mar 23 2020 0.000056 0.00000600 11.98% 0.00005 0.000057 0.00005 4.00
Mar 22 2020 0.00005 -0.00000300 -5.63% 0.000054 0.000057 0.00005 0.00
Mar 21 2020 0.000053 0.00000014 0.26% 0.000054 0.000056 0.000051 0.00
Mar 20 2020 0.000053 -0.00000091 -1.68% 0.000054 0.00006 0.000049 73,929.00
Mar 19 2020 0.000054 0.00000800 17.27% 0.000046 0.000057 0.000046 123,117.00
Mar 18 2020 0.000046 0.00000100 2.21% 0.000044 0.000047 0.000042 0.00
Mar 17 2020 0.000045 0.00000400 9.72% 0.000041 0.000046 0.00004 0.00
Mar 16 2020 0.000041 -0.00000300 -6.86% 0.000043 0.000044 0.000037 0.00
Mar 15 2020 0.000044 0.00000200 4.77% 0.000042 0.000048 0.000042 1,198.00
Mar 14 2020 0.000042 -0.00000300 -6.62% 0.000046 0.000047 0.000041 0.00
Mar 13 2020 0.000045 0.00000500 12.50% 0.000062 0.000062 0.000038 0.00
Mar 12 2020 0.00004 -0.000022 -35.44% 0.000062 0.000062 0.00004 0.00
Mar 11 2020 0.000062 0.00000051 0.83% 0.000061 0.000062 0.000059 0.00
Mar 10 2020 0.000062 0.00000100 1.66% 0.000061 0.000063 0.00006 0.00
Mar 09 2020 0.00006 -0.00000100 -1.62% 0.000062 0.000063 0.000058 0.00
Mar 08 2020 0.000062 -0.00000700 -10.25% 0.000068 0.000068 0.000062 0.00
Mar 07 2020 0.000068 -0.00000200 -2.85% 0.00007 0.000071 0.000068 0.00
Mar 06 2020 0.00007 0.00000011 0.16% 0.00007 0.000071 0.000069 99.00
Mar 05 2020 0.00007 0.00000200 2.94% 0.000068 0.000071 0.000068 0.00
Mar 04 2020 0.000068 -0.00000056 -0.82% 0.000068 0.000069 0.000068 0.00
Mar 03 2020 0.000069 -0.00000100 -1.43% 0.00007 0.000071 0.000068 0.00
Mar 02 2020 0.00007 0.00000300 4.51% 0.000067 0.000071 0.000066 0.00
Mar 01 2020 0.000067 -0.00000034 -0.51% 0.000067 0.000068 0.000066 1,098.00
Feb 29 2020 0.000067 -0.00000100 -1.47% 0.000068 0.000069 0.000067 0.00
Feb 28 2020 0.000068 0.00000002 0.03% 0.000068 0.00007 0.000066 2.00
Feb 27 2020 0.000068 -0.00000002 -0.03% 0.000068 0.00007 0.000067 0.00
Feb 26 2020 0.000068 -0.00000400 -5.55% 0.000072 0.000073 0.000067 0.00
Feb 25 2020 0.000072 -0.00000300 -3.99% 0.000075 0.000075 0.000072 0.00
Feb 24 2020 0.000075 -0.00000300 -3.86% 0.000078 0.000078 0.000074 0.00
Feb 23 2020 0.000078 0.00000300 4.00% 0.000075 0.000078 0.000075 0.00
Feb 22 2020 0.000075 -0.00000037 -0.49% 0.000075 0.000077 0.000074 0.00
Feb 21 2020 0.000075 0.00000030 0.40% 0.000076 0.000077 0.000074 0.00
Feb 20 2020 0.000075 -0.00000059 -0.78% 0.000075 0.000076 0.000074 0.00
Feb 19 2020 0.000076 -0.00000300 -3.82% 0.000078 0.00008 0.000072 0.00
Feb 18 2020 0.000078 0.00000400 5.36% 0.000075 0.000079 0.000074 0.00
Feb 17 2020 0.000075 -0.00000200 -2.60% 0.000076 0.000077 0.000073 19,084.00
Feb 16 2020 0.000077 -0.000075 -49.33% 0.000152 0.000155 0.000075 6,032.00
Feb 15 2020 0.000152 0.000072 90.49% 0.00008 0.000158 0.000079 0.00
Feb 14 2020 0.00008 0.00000100 1.27% 0.000079 0.000082 0.000078 0.00
Feb 13 2020 0.000079 -0.00000100 -1.25% 0.000079 0.000082 0.000078 0.00
Feb 12 2020 0.00008 0.00000051 0.64% 0.000079 0.000082 0.000079 0.00
Feb 11 2020 0.000079 0.00000300 3.91% 0.000077 0.00008 0.000075 0.00
Feb 10 2020 0.000077 -0.00000200 -2.53% 0.000079 0.000079 0.000075 3,855.00
Feb 09 2020 0.000079 0.00000200 2.59% 0.000077 0.000079 0.000077 0.00
Feb 08 2020 0.000077 0.00000094 1.23% 0.000076 0.000077 0.000075 0.00
Feb 07 2020 0.000076 0.00000075 0.99% 0.000076 0.000077 0.000075 0.00
Feb 06 2020 0.000075 0.00000100 1.35% 0.000074 0.000076 0.000074 21,044.00
Feb 05 2020 0.000074 0.00000400 5.68% 0.00007 0.000075 0.00007 33,958.00
Feb 04 2020 0.00007 -0.00000100 -1.40% 0.000072 0.000072 0.00007 0.00
Feb 03 2020 0.000072 0.00000063 0.89% 0.000071 0.000072 0.000071 0.00
Feb 02 2020 0.000071 -0.00000018 -0.25% 0.000071 0.000072 0.000069 0.00
Feb 01 2020 0.000071 0.00000039 0.55% 0.000071 0.000072 0.00007 95,945.00
Jan 31 2020 0.000071 -0.00000200 -2.75% 0.000073 0.000073 0.00007 892,366.00
Jan 30 2020 0.000073 0.00000100 1.40% 0.000071 0.000073 0.00007 0.00
Jan 29 2020 0.000072 -0.00000001 -0.01% 0.000072 0.000073 0.000071 0.00
Jan 28 2020 0.000072 0.00000400 5.88% 0.000068 0.000072 0.000068 10,178.00
Jan 27 2020 0.000068 0.00000200 3.04% 0.000066 0.000069 0.000066 0.00
Jan 26 2020 0.000066 0.00000200 3.12% 0.000064 0.000066 0.000064 547.00
Jan 25 2020 0.000064 -0.00000045 -0.70% 0.000065 0.000065 0.000063 0.00
Jan 24 2020 0.000064 0.00000033 0.51% 0.000066 0.000066 0.000063 9,990.00
Jan 23 2020 0.000064 -0.00000200 -3.04% 0.000066 0.000066 0.000063 9,990.00
Jan 22 2020 0.000066 -0.00000094 -1.41% 0.000067 0.000067 0.000065 0.00
Jan 21 2020 0.000067 0.00000021 0.32% 0.000067 0.000067 0.000065 0.00
Jan 20 2020 0.000067 -0.00000200 -2.90% 0.000069 0.000069 0.000066 9,990.00
Jan 19 2020 0.000069 0.00000045 0.66% 0.000068 0.000069 0.000068 0.00
Jan 18 2020 0.000069 0.00000004 0.06% 0.000068 0.000069 0.000068 0.00
Jan 17 2020 0.000069 0.00000200 3.00% 0.000067 0.000138 0.000066 20,347.00
Jan 16 2020 0.000067 -0.00000084 -1.25% 0.000068 0.000068 0.000066 0.00
Jan 15 2020 0.000067 -0.00000069 -1.01% 0.000068 0.000068 0.000066 9,990.00
Jan 14 2020 0.000068 0.00000600 9.58% 0.000063 0.000068 0.000063 0.00
Jan 13 2020 0.000063 0.00000000 0.00% 0.000063 0.000063 0.000062 9,990.00
Jan 12 2020 0.000063 0.00000100 1.63% 0.000062 0.000063 0.000061 2,215.00
Jan 11 2020 0.000061 -0.00000089 -1.43% 0.000063 0.000063 0.000061 367,888.00
Jan 10 2020 0.000062 0.00000300 5.02% 0.00006 0.000122 0.000059 60,981.00


Your Recent History
COIN
STRAGBP
STATERA
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.