ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

STRAXUST Stratis

0.0591
0.0018 (3.14%)
19:06:22 - Realtime Data

STRAXUST Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 0.0572 -0.0022 -3.70% 0.0593 0.0603 0.0566 21,708,937.00
Jun 13 2024 0.0594 -0.00275 -4.42% 0.0622 0.0623 0.059 10,542,713.00
Jun 12 2024 0.06215 0.00125 2.05% 0.0606 0.064 0.05877 19,753,157.00
Jun 11 2024 0.0609 -0.005 -7.59% 0.0656 0.0657 0.0603 17,716,036.00
Jun 10 2024 0.0659 -0.00232 -3.40% 0.0686 0.069 0.065 21,900,795.00
Jun 09 2024 0.06822 0.00155 2.32% 0.0667 0.0695 0.0651 12,367,574.00
Jun 08 2024 0.06667 -0.00259 -3.74% 0.0694 0.0699 0.066 15,433,378.00
Jun 07 2024 0.06926 -0.00554 -7.41% 0.0744 0.076 0.0677 37,153,848.00
Jun 06 2024 0.0748 0.0005 0.67% 0.07408 0.0751 0.0727 22,547,725.00
Jun 05 2024 0.0743 0.0012 1.64% 0.0729 0.0756 0.072 42,109,431.00
Jun 04 2024 0.0731 0.0014 1.95% 0.07178 0.0738 0.069 25,461,527.00
Jun 03 2024 0.0717 -0.0031 -4.14% 0.0745 0.0754 0.0716 24,315,469.00
Jun 02 2024 0.0748 -0.0007 -0.93% 0.07506 0.0765 0.074 13,480,606.00
Jun 01 2024 0.0755 0.0002 0.27% 0.0752 0.0766 0.07458 13,124,271.00
May 31 2024 0.0753 -0.0011 -1.44% 0.0762 0.0775 0.07426 22,747,167.00
May 30 2024 0.0764 -0.0025 -3.17% 0.0789 0.0798 0.0763 24,327,898.00
May 29 2024 0.0789 -0.0014 -1.74% 0.08027 0.082 0.07867 20,364,490.00
May 28 2024 0.0803 -0.00114 -1.40% 0.0817 0.0817 0.0733 18,118,944.00
May 27 2024 0.08144 0.00064 0.79% 0.0811 0.0833 0.07911 15,985,510.00
May 26 2024 0.0808 0.00025 0.31% 0.0806 0.0827 0.0784 18,322,545.00
May 25 2024 0.08055 0.00086 1.08% 0.0798 0.0815 0.07943 8,287,849.00
May 24 2024 0.07969 0.00009 0.11% 0.07965 0.0807 0.07501 9,246,589.00
May 23 2024 0.0796 -0.00369 -4.43% 0.0831 0.0852 0.0768 22,233,056.00
May 22 2024 0.08329 0.00079 0.96% 0.0822 0.086 0.08194 19,885,382.00
May 21 2024 0.0825 -0.001 -1.20% 0.0836 0.084 0.08193 18,496,233.00
May 20 2024 0.0835 0.00533 6.82% 0.078 0.084 0.0763 23,676,962.00
May 19 2024 0.07817 -0.00157 -1.97% 0.0798 0.0822 0.0776 13,299,121.00
May 18 2024 0.07974 -0.00059 -0.73% 0.0804 0.0813 0.07943 12,070,997.00
May 17 2024 0.08033 0.00263 3.38% 0.0776 0.0823 0.077 18,742,329.00
May 16 2024 0.0777 -0.0011 -1.40% 0.0789 0.080 0.0749 20,140,150.00
May 15 2024 0.0788 0.0047 6.34% 0.0742 0.0795 0.0741 23,352,160.00
May 14 2024 0.0741 -0.0031 -4.02% 0.0772 0.0772 0.0733 15,318,702.00
May 13 2024 0.0772 -0.0003 -0.39% 0.075 0.079 0.0726 23,282,048.00
May 12 2024 0.0775 -0.0001 -0.13% 0.0775 0.0788 0.077 7,639,615.00
May 11 2024 0.0776 -0.0003 -0.39% 0.0777 0.0797 0.070 13,381,024.00
May 10 2024 0.0779 -0.0037 -4.53% 0.0819 0.0836 0.0769 20,508,518.00
May 09 2024 0.0816 0.0016 2.00% 0.0798 0.085 0.0788 22,869,151.00
May 08 2024 0.080 -0.0016 -1.96% 0.0813 0.0822 0.0789 12,270,504.00
May 07 2024 0.0816 -0.0026 -3.09% 0.0842 0.0848 0.0813 8,095,364.00
May 06 2024 0.0842 -0.0016 -1.86% 0.086 0.0877 0.0837 12,373,012.00
May 05 2024 0.0858 0.00 0.00% 0.0856 0.0868 0.0835 13,467,424.00
May 04 2024 0.0858 0.0025 3.00% 0.0834 0.0872 0.0826 15,041,073.00
May 03 2024 0.0833 0.0036 4.52% 0.0797 0.0846 0.07421 18,891,841.00
May 02 2024 0.0797 0.002 2.57% 0.0774 0.0809 0.0743 13,445,104.00
May 01 2024 0.0777 -0.0005 -0.64% 0.0783 0.0783 0.0715 10,636,321.00
Apr 30 2024 0.0782 -0.0067 -7.89% 0.0847 0.0853 0.070 14,739,227.00
Apr 29 2024 0.0849 -0.0013 -1.51% 0.0915 0.6248 0.0822 12,847,456.00
Apr 28 2024 0.0862 -0.002 -2.27% 0.0882 0.0894 0.0853 11,430,483.00
Apr 27 2024 0.0882 -0.0021 -2.33% 0.0904 0.0904 0.0845 18,866,169.00
Apr 26 2024 0.0903 0.0044 5.12% 0.0858 0.0951 0.0855 69,283,939.00
Apr 25 2024 0.0859 0.00 0.00% 0.086 0.0874 0.0818 10,130,583.00
Apr 24 2024 0.0859 -0.0054 -5.91% 0.0915 0.0923 0.08522 14,628,829.00
Apr 23 2024 0.0913 -0.0026 -2.77% 0.0934 0.094 0.08888 10,030,297.00
Apr 22 2024 0.0939 0.001 1.08% 0.0933 0.0948 0.0908 16,200,301.00
Apr 21 2024 0.0929 0.0031 3.45% 0.0897 0.0965 0.0893 26,681,599.00
Apr 20 2024 0.0898 0.0068 8.19% 0.0822 0.0984 0.082 78,857,805.00
Apr 19 2024 0.083 0.0002 0.24% 0.0826 0.0836 0.0754 16,199,876.00
Apr 18 2024 0.0828 0.0028 3.50% 0.0803 0.0841 0.0775 18,415,470.00
Apr 17 2024 0.080 -0.0046 -5.44% 0.0845 0.0847 0.0785 16,486,573.00
Apr 16 2024 0.0846 0.0044 5.49% 0.0801 0.0912 0.0801 87,373,203.00
Apr 15 2024 0.0802 -0.0018 -2.20% 0.0832 0.0859 0.0782 29,737,864.00
Apr 14 2024 0.082 0.0039 4.99% 0.0771 0.0824 0.0733 22,633,489.00
Apr 13 2024 0.0781 -0.0145 -15.66% 0.0925 0.0932 0.0678 46,143,204.00
Apr 12 2024 0.0926 -0.017 -15.51% 0.1099 0.111 0.0899 32,463,161.00
Apr 11 2024 0.1096 -0.0024 -2.14% 0.1113 0.114 0.106 13,898,902.00
Apr 10 2024 0.112 -0.0013 -1.15% 0.1128 0.114 0.1044 16,780,669.00
Apr 09 2024 0.1133 -0.0057 -4.79% 0.1191 0.1191 0.1119 23,569,104.00
Apr 08 2024 0.119 0.0029 2.50% 0.1166 0.1206 0.1121 21,305,410.00
Apr 07 2024 0.1161 0.0016 1.40% 0.1145 0.1168 0.1134 17,585,913.00
Apr 06 2024 0.1145 0.0028 2.51% 0.1116 0.1185 0.1106 22,125,536.00
Apr 05 2024 0.1117 -0.0025 -2.19% 0.1146 0.115 0.1072 11,503,929.00
Apr 04 2024 0.1142 0.0034 3.07% 0.1102 0.1155 0.107 18,345,903.00
Apr 03 2024 0.1108 -0.0013 -1.16% 0.1121 0.1152 0.1052 29,343,622.00
Apr 02 2024 0.1121 -0.0112 -9.08% 0.1224 0.1313 0.1086 41,039,279.00
Apr 01 2024 0.1233 -0.0107 -7.99% 0.1334 0.1342 0.115 46,962,101.00
Mar 31 2024 0.134 0.0025 1.90% 0.1315 0.1356 0.1246 32,821,149.00
Mar 30 2024 0.1315 -0.0055 -4.01% 0.1372 0.140 0.130 36,246,304.00
Mar 29 2024 0.137 -0.0069 -4.79% 0.1439 0.1479 0.1345 95,143,851.00
Mar 28 2024 0.1439 0.0039 2.79% 0.140 0.165 0.140 5,839,593.00
Mar 27 2024 0.140 -0.0176 -11.17% 0.1571 0.160 0.131 2,142,810.00
Mar 26 2024 0.1576 -0.4672 -74.78% 0.6248 0.6248 0.141 1,389,527.00
Mar 25 2024 0.6248 -0.7552 -54.72% 0.00000000 0.00000000 0.00000000 1,519,818.00
Mar 24 2024 1.38 0.00 0.00% 1.38 1.38 1.38 0.00
Mar 23 2024 1.38 -0.040 -2.82% 1.38 1.38 1.38 0.00
Mar 22 2024 1.42 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 21 2024 1.42 0.00 0.00% 1.42 1.42 1.42 0.00
Mar 20 2024 1.42 0.00 0.00% 1.43 1.54 1.39 2,195,690.00
Mar 19 2024 1.42 -0.050 -3.40% 1.47 1.50 1.29 6,813,376.00
Mar 18 2024 1.47 0.080 5.76% 1.46 1.56 1.39 9,570,839.00
Mar 17 2024 1.39 0.030 2.21% 1.36 1.45 1.26 4,900,472.00
Mar 16 2024 1.36 -0.080 -5.56% 1.46 1.51 1.32 4,260,633.00