Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
STRPUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 0.7036 | -0.0325 | -4.42% | 0.7322 | 0.7402 | 0.6959 | 18,694.00 |
| May 31 2024 | 0.7361 | -0.008 | -1.08% | 0.7462 | 1.09 | 0.7016 | 21,477.00 |
| May 30 2024 | 0.7441 | -0.0281 | -3.64% | 0.7722 | 0.7734 | 0.7437 | 17,443.00 |
| May 29 2024 | 0.7722 | -0.0727 | -8.60% | 0.8453 | 0.8466 | 0.7691 | 17,549.00 |
| May 28 2024 | 0.8449 | 0.0035 | 0.42% | 0.8414 | 0.9153 | 0.8394 | 15,627.00 |
| May 27 2024 | 0.8414 | 0.0032 | 0.38% | 0.8419 | 0.8438 | 0.8354 | 16,544.00 |
| May 26 2024 | 0.8382 | 0.1189 | 16.53% | 0.7193 | 0.842 | 0.7164 | 16,940.00 |
| May 25 2024 | 0.7193 | -0.0274 | -3.67% | 0.7467 | 0.7604 | 0.7182 | 18,363.00 |
| May 24 2024 | 0.7467 | -0.0363 | -4.64% | 0.7829 | 0.7862 | 0.7423 | 18,696.00 |
| May 23 2024 | 0.783 | -0.0008 | -0.10% | 0.7838 | 0.7911 | 0.7801 | 17,614.00 |
| May 22 2024 | 0.7838 | -0.1229 | -13.55% | 0.9084 | 0.9164 | 0.7823 | 15,662.00 |
| May 21 2024 | 0.9067 | -0.0312 | -3.33% | 0.9379 | 0.9956 | 0.7988 | 16,005.00 |
| May 20 2024 | 0.9379 | 0.0496 | 5.58% | 0.872 | 1.68 | 0.8333 | 25,246.00 |
| May 19 2024 | 0.8883 | 0.2186 | 32.64% | 0.6697 | 0.9877 | 0.653 | 21,629.00 |
| May 18 2024 | 0.6697 | -0.2004 | -23.03% | 0.8701 | 0.8701 | 0.6394 | 20,953.00 |
| May 17 2024 | 0.8701 | -0.0358 | -3.95% | 0.9059 | 0.9077 | 0.8701 | 15,036.00 |
| May 16 2024 | 0.9059 | -0.057 | -5.92% | 0.9629 | 0.9692 | 0.8745 | 14,124.00 |
| May 15 2024 | 0.9629 | -0.1871 | -16.27% | 1.15 | 1.86 | 0.7488 | 19,403.00 |
| May 14 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 11,420.00 |
| May 13 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.16 | 1.14 | 12,861.00 |
| May 12 2024 | 1.15 | 0.040 | 3.60% | 1.11 | 1.30 | 1.11 | 12,267.00 |
| May 11 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.11 | 1.11 | 11,780.00 |
| May 10 2024 | 1.11 | -0.020 | -1.77% | 1.13 | 1.13 | 1.10 | 12,345.00 |
| May 09 2024 | 1.13 | 0.00 | 0.00% | 1.13 | 1.13 | 1.13 | 12,242.00 |
| May 08 2024 | 1.13 | 0.00 | 0.00% | 1.13 | 1.13 | 1.12 | 12,014.00 |
| May 07 2024 | 1.13 | 0.00 | 0.00% | 1.13 | 1.13 | 1.12 | 12,282.00 |
| May 06 2024 | 1.13 | 0.030 | 2.73% | 1.10 | 1.20 | 1.09 | 11,666.00 |
| May 05 2024 | 1.10 | -0.010 | -0.90% | 1.11 | 1.11 | 1.09 | 12,555.00 |
| May 04 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.11 | 1.10 | 12,535.00 |
| May 03 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.11 | 1.10 | 12,549.00 |
| May 02 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.11 | 1.10 | 12,162.00 |
| May 01 2024 | 1.11 | 0.010 | 0.91% | 1.10 | 1.17 | 1.10 | 12,230.00 |
| Apr 30 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 12,369.00 |
| Apr 29 2024 | 1.10 | 0.00 | 0.00% | 1.15 | 1.19 | 0.011 | 26,026.00 |
| Apr 28 2024 | 1.10 | 0.010 | 0.92% | 1.09 | 1.17 | 1.09 | 12,298.00 |
| Apr 27 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.08 | 11,743.00 |
| Apr 26 2024 | 1.09 | -0.010 | -0.91% | 1.10 | 1.10 | 1.09 | 12,211.00 |
| Apr 25 2024 | 1.10 | 0.010 | 0.92% | 1.09 | 1.10 | 1.09 | 12,213.00 |
| Apr 24 2024 | 1.09 | 0.020 | 1.87% | 1.07 | 1.10 | 1.07 | 12,566.00 |
| Apr 23 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.07 | 1.07 | 12,805.00 |
| Apr 22 2024 | 1.07 | 0.010 | 0.94% | 1.07 | 1.07 | 1.06 | 22,630.00 |
| Apr 21 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.07 | 1.04 | 12,891.00 |
| Apr 20 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.17 | 1.06 | 12,665.00 |
| Apr 19 2024 | 1.06 | 0.020 | 1.92% | 1.04 | 1.17 | 1.04 | 15,362.00 |
| Apr 18 2024 | 1.04 | 0.00 | 0.00% | 1.05 | 1.05 | 1.04 | 11,898.00 |
| Apr 17 2024 | 1.04 | -0.020 | -1.89% | 1.05 | 1.06 | 1.03 | 12,584.00 |
| Apr 16 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.07 | 1.03 | 12,685.00 |
| Apr 15 2024 | 1.06 | 0.010 | 0.95% | 1.05 | 1.08 | 1.05 | 23,279.00 |
| Apr 14 2024 | 1.05 | -0.010 | -0.94% | 1.06 | 1.07 | 1.01 | 12,380.00 |
| Apr 13 2024 | 1.06 | -0.020 | -1.85% | 1.08 | 1.15 | 0.988 | 12,516.00 |
| Apr 12 2024 | 1.08 | 0.200 | 22.71% | 0.8801 | 1.50 | 0.866 | 15,903.00 |
| Apr 11 2024 | 0.8801 | 0.0077 | 0.88% | 0.8724 | 0.8867 | 0.8657 | 15,552.00 |
| Apr 10 2024 | 0.8724 | 0.0151 | 1.76% | 0.8573 | 0.8884 | 0.8511 | 15,473.00 |
| Apr 09 2024 | 0.8573 | -0.0602 | -6.56% | 0.9175 | 0.9384 | 0.8511 | 15,166.00 |
| Apr 08 2024 | 0.9175 | -0.0079 | -0.85% | 0.9265 | 0.9721 | 0.9145 | 23,746.00 |
| Apr 07 2024 | 0.9254 | 0.0675 | 7.87% | 0.8579 | 1.50 | 0.8573 | 17,739.00 |
| Apr 06 2024 | 0.8579 | -0.0243 | -2.75% | 0.8822 | 0.8925 | 0.8424 | 17,721.00 |
| Apr 05 2024 | 0.8822 | -0.1578 | -15.17% | 1.04 | 1.35 | 0.8686 | 16,704.00 |
| Apr 04 2024 | 1.04 | -0.040 | -3.70% | 1.08 | 1.08 | 1.02 | 14,816.00 |
| Apr 03 2024 | 1.08 | -0.010 | -0.92% | 1.09 | 1.09 | 1.07 | 13,970.00 |
| Apr 02 2024 | 1.09 | -0.030 | -2.68% | 1.12 | 1.13 | 1.08 | 12,046.00 |
| Apr 01 2024 | 1.12 | -0.040 | -3.45% | 1.16 | 1.17 | 1.11 | 23,735.00 |
| Mar 31 2024 | 1.16 | -0.080 | -6.45% | 1.24 | 1.25 | 1.16 | 11,822.00 |
| Mar 30 2024 | 1.24 | 0.030 | 2.48% | 1.21 | 1.25 | 1.21 | 12,489.00 |
| Mar 29 2024 | 1.21 | -0.180 | -12.95% | 1.37 | 1.39 | 1.21 | 15,354.00 |
| Mar 28 2024 | 1.39 | 0.380 | 37.62% | 1.01 | 1.63 | 1.01 | 20,542.00 |
| Mar 27 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.05 | 0.9913 | 22,626.00 |
| Mar 26 2024 | 1.01 | -0.010 | -0.98% | 1.02 | 1.04 | 1.01 | 23,686.00 |
| Mar 25 2024 | 1.02 | 0.100 | 11.38% | 0.9175 | 1.04 | 0.9023 | 41,504.00 |
| Mar 24 2024 | 0.9158 | -0.0084 | -0.91% | 0.9242 | 0.9483 | 0.9138 | 26,693.00 |
| Mar 23 2024 | 0.9242 | -0.0221 | -2.34% | 0.9463 | 0.9501 | 0.8888 | 26,843.00 |
| Mar 22 2024 | 0.9463 | -0.1037 | -9.88% | 1.04 | 1.05 | 0.918 | 25,174.00 |
| Mar 21 2024 | 1.05 | -0.110 | -9.48% | 1.17 | 1.25 | 1.04 | 21,077.00 |
| Mar 20 2024 | 1.16 | 0.110 | 10.48% | 1.05 | 1.25 | 1.04 | 21,611.00 |
| Mar 19 2024 | 1.05 | 0.040 | 3.96% | 1.01 | 1.26 | 0.9923 | 24,088.00 |
| Mar 18 2024 | 1.01 | 0.040 | 4.52% | 0.9655 | 1.03 | 0.8963 | 27,442.00 |
| Mar 17 2024 | 0.9663 | -0.0143 | -1.46% | 0.9806 | 1.13 | 0.9618 | 25,959.00 |
| Mar 16 2024 | 0.9806 | -0.0394 | -3.86% | 1.02 | 1.03 | 0.962 | 24,275.00 |
| Mar 15 2024 | 1.02 | -0.240 | -19.05% | 1.25 | 1.25 | 0.9453 | 35,289.00 |
| Mar 14 2024 | 1.26 | -0.010 | -0.79% | 1.27 | 1.56 | 1.16 | 20,892.00 |
| Mar 13 2024 | 1.27 | 0.140 | 12.39% | 1.12 | 1.56 | 1.12 | 20,001.00 |
| Mar 12 2024 | 1.13 | -0.030 | -2.59% | 1.15 | 1.19 | 1.12 | 18,605.00 |
| Mar 11 2024 | 1.16 | 0.040 | 3.57% | 1.12 | 1.18 | 1.10 | 27,143.00 |
| Mar 10 2024 | 1.12 | -0.170 | -13.18% | 1.30 | 1.32 | 1.08 | 20,206.00 |
| Mar 09 2024 | 1.29 | 0.100 | 8.40% | 1.19 | 1.64 | 1.19 | 20,207.00 |
| Mar 08 2024 | 1.19 | -0.010 | -0.83% | 1.20 | 1.21 | 1.17 | 20,561.00 |
| Mar 07 2024 | 1.20 | -0.030 | -2.44% | 1.23 | 1.38 | 1.19 | 19,062.00 |
| Mar 06 2024 | 1.23 | -0.030 | -2.38% | 1.26 | 1.27 | 1.21 | 19,934.00 |
| Mar 05 2024 | 1.26 | 0.120 | 10.53% | 1.14 | 1.45 | 1.11 | 19,925.00 |
| Mar 04 2024 | 1.14 | -0.060 | -5.00% | 1.20 | 1.33 | 1.12 | 18,508.00 |
| Mar 03 2024 | 1.20 | 0.040 | 3.45% | 1.15 | 1.23 | 1.14 | 18,395.00 |
| Mar 02 2024 | 1.16 | 0.020 | 1.75% | 1.14 | 1.36 | 1.13 | 19,036.00 |
