Strathcona Resources Ltd (PK) (STHRF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 1.1135857461 | 22.45 | 23.61 | 22.3 | 9447 | 23.02430218 | CS |
| 4 | -2.42 | -9.63375796178 | 25.12 | 27.47 | 22.3 | 13474 | 24.30121952 | CS |
| 12 | 1.7 | 8.09523809524 | 21 | 27.47 | 21 | 13964 | 24.51696182 | CS |
| 26 | 5.1 | 28.9772727273 | 17.6 | 27.47 | 15.97 | 10027 | 23.06511227 | CS |
| 52 | 1.7 | 8.09523809524 | 21 | 27.47 | 15.405 | 13404 | 21.25523897 | CS |
| 156 | 1.7 | 8.09523809524 | 21 | 27.47 | 15.405 | 13404 | 21.25523897 | CS |
| 260 | 1.7 | 8.09523809524 | 21 | 27.47 | 15.405 | 13404 | 21.25523897 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005220 | 22.7 | -0.5 | -2.16 | 23.14 | 23.14 | 22.66 | 19934 |
| 1718918640 | 23.2 | -0.16 | -0.68 | 23.54 | 23.61 | 23.2 | 6934 |
| 1718746140 | 23.36 | 0.51 | 2.23 | 23.035 | 23.5893 | 23.035 | 12568 |
| 1718659680 | 22.85 | 0.21 | 0.91 | 22.465 | 22.85 | 22.3 | 7312 |
| 1718400300 | 22.645 | -0.07 | -0.29 | 22.45 | 22.77 | 22.45 | 10975 |
| 1718314140 | 22.71 | -1.17 | -4.90 | 23.1 | 23.25 | 22.71 | 26491 |
| 1718227380 | 23.88 | -0.29 | -1.20 | 24.48 | 24.48 | 23.56 | 7272 |
| 1718141340 | 24.17 | -0.53 | -2.15 | 24.08 | 24.17 | 24.04 | 4113 |
| 1718054880 | 24.7 | 0.4 | 1.65 | 24.434 | 24.77 | 24.434 | 13674 |
| 1717795800 | 24.3 | -0.4 | -1.62 | 24.158 | 24.3 | 23.78 | 6739 |
| 1717709400 | 24.7 | 0.45 | 1.86 | 24.195 | 24.7 | 24.195 | 8917 |
| 1717622460 | 24.25 | 0.19 | 0.79 | 24.15 | 24.25 | 23.94 | 21052 |
| 1717536360 | 24.06 | -1.08 | -4.30 | 25 | 25 | 23.82 | 39595 |
| 1717450140 | 25.14 | -1.51 | -5.67 | 25.93 | 25.93 | 24.9901 | 18177 |
| 1717190940 | 26.65 | -0.12 | -0.46 | 26.58 | 26.65 | 26.485 | 2251 |
| 1717104540 | 26.7736 | 1.38 | 5.45 | 25.5469 | 27.47 | 25.5469 | 11285 |
| 1717018020 | 25.389 | 0.04 | 0.15 | 25.35 | 25.434 | 24.8 | 15819 |
| 1716931740 | 25.35 | 0.07 | 0.29 | 25.34 | 25.44 | 25.34 | 18588 |
| 1716585840 | 25.2759 | 0.46 | 1.87 | 25.12 | 25.4482 | 25.05 | 10774 |
| 1716499740 | 24.8128 | -0.77 | -3.00 | 25.64 | 25.77 | 24.8 | 12330 |
| 1716412800 | 25.58 | -0.17 | -0.68 | 25.35 | 25.65 | 25.2875 | 9692 |
| 1716326940 | 25.7542 | -1 | -3.72 | 25.915 | 26.25 | 25.65 | 24900 |
| 1716240180 | 26.75 | 0.97 | 3.76 | 26.22 | 27.25 | 25.565 | 52762 |
| 1715981340 | 25.78 | 0.89 | 3.58 | 26.01 | 26.02 | 25.51 | 76096 |
| 1715894940 | 24.89 | 1.32 | 5.60 | 24.46 | 24.89 | 23.72 | 43918 |
| 1715808000 | 23.57 | 1.17 | 5.22 | 22.5 | 23.59 | 22.255 | 38239 |
| 1715722140 | 22.4 | 0.28 | 1.27 | 22.18 | 22.4 | 22.18 | 3182 |
| 1715635200 | 22.12 | -0.08 | -0.36 | 22.45 | 22.48 | 22.12 | 18762 |
| 1715376000 | 22.2 | -0.4 | -1.77 | 22.4 | 22.4 | 22.2 | 4871 |
| 1715289720 | 22.6 | 0.12 | 0.53 | 22.65 | 22.76 | 22.33 | 8850 |
| 1715203200 | 22.48 | -0.17 | -0.75 | 22.442 | 22.48 | 22.34 | 7429 |
| 1715117340 | 22.65 | -0.29 | -1.26 | 22.5863 | 22.65 | 22.5863 | 7541 |
| 1715030940 | 22.94 | 0.59 | 2.64 | 22.94 | 22.94 | 22.94 | 19708 |
| 1714771740 | 22.35 | 0.05 | 0.22 | 22.35 | 22.35 | 22.35 | 2906 |
| 1714684800 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 0 |
| 1714598400 | 22.3 | -1.32 | -5.57 | 23 | 23 | 22.25 | 2552 |
| 1714512600 | 23.615 | -0.24 | -0.99 | 23.295 | 23.615 | 23.25 | 2422 |
| 1714425720 | 23.85 | -0.32 | -1.32 | 24 | 24 | 23.53 | 3612 |
| 1714166580 | 24.17 | 0.17 | 0.71 | 24.17 | 24.17 | 24.17 | 1024 |
| 1714080300 | 24 | -0.33 | -1.36 | 24 | 24 | 24 | 949 |
| 1713994020 | 24.33 | 0.28 | 1.16 | 22.22 | 24.6 | 22.22 | 11599 |
| 1713907740 | 24.05 | 0.06 | 0.27 | 24.08 | 24.08 | 24.05 | 3741 |
| 1713821340 | 23.9859 | -0.26 | -1.09 | 24 | 24 | 23.9786 | 4186 |
| 1713561900 | 24.25 | 0.16 | 0.68 | 24.25 | 24.25 | 24.25 | 14671 |
| 1713475500 | 24.0851 | 0.19 | 0.77 | 24 | 24.1275 | 24 | 15225 |
| 1713389100 | 23.9 | 0.08 | 0.34 | 23.9 | 23.9 | 23.9 | 1703 |
| 1713302940 | 23.82 | -1.08 | -4.34 | 23.7778 | 23.82 | 23.7778 | 5147 |
| 1713216360 | 24.9011 | 0 | 0.00 | 24.9011 | 24.9011 | 24.9011 | 0 |
| 1712957160 | 24.9011 | 0.24 | 0.98 | 24.8938 | 24.9011 | 24.8938 | 6941 |
| 1712870400 | 24.66 | 0 | 0.00 | 24.66 | 24.66 | 24.66 | 0 |
| 1712784000 | 24.66 | -0.12 | -0.47 | 24.66 | 24.66 | 24.09 | 2936 |
| 1712698140 | 24.7763 | -0.32 | -1.29 | 24.89 | 25.1 | 24.66 | 8130 |
| 1712611200 | 25.1 | 0.36 | 1.46 | 24.7368 | 25.1 | 24.66 | 45507 |
| 1712352000 | 24.74 | 1.24 | 5.28 | 23.75 | 24.74 | 23.75 | 14801 |
| 1712265780 | 23.5 | 0.05 | 0.21 | 23.5 | 23.5 | 23.1853 | 8452 |
| 1712179500 | 23.45 | 0.35 | 1.52 | 23.55 | 23.55 | 23.3738 | 12534 |
| 1712092980 | 23.1 | 0.1 | 0.43 | 23.0472 | 23.1 | 22.95 | 8185 |
| 1712006940 | 23 | 2.11 | 10.10 | 21 | 23 | 21 | 5990 |
| 1711660800 | 20.89 | -0.09 | -0.43 | 20.55 | 21 | 20.55 | 3085 |
| 1711574580 | 20.98 | -0.62 | -2.87 | 21.2576 | 21.4 | 20.95 | 17802 |
| 1711488540 | 21.6 | -0.32 | -1.46 | 22 | 22.25 | 21.6 | 19889 |
| 1711401600 | 21.92 | 0.48 | 2.24 | 21.54 | 21.92 | 21.54 | 4889 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
