Strathmore Plus Uranium Corporation (QB) (SUUFF)
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 | 0.00245 | 3.14102564103 | 0.078 | 0.09614 | 0.078 | 24906 | 0.08879368 | CS |
| 4 | -0.02503 | -23.729616989 | 0.10548 | 0.122 | 0.0746 | 42344 | 0.09708807 | CS |
| 12 | -0.04385 | -35.2775543041 | 0.1243 | 0.14734 | 0.0746 | 40693 | 0.11159829 | CS |
| 26 | -0.08045 | -50 | 0.1609 | 0.231 | 0.0746 | 36804 | 0.14796808 | CS |
| 52 | -0.19345 | -70.6279664111 | 0.2739 | 0.44 | 0.0746 | 48613 | 0.21483337 | CS |
| 156 | -0.23955 | -74.859375 | 0.32 | 0.99 | 0.0746 | 52385 | 0.35218489 | CS |
| 260 | -0.19685 | -70.9880995312 | 0.2773 | 0.99 | 0.0746 | 52066 | 0.35214438 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 0.0804499 | -0.00525 | -6.13 | 0.0829 | 0.089 | 0.07876 | 30054 |
| 1741300140 | 0.0857 | -0.0089 | -9.41 | 0.0857 | 0.0857 | 0.0857 | 2143 |
| 1741213440 | 0.0946 | 0.0081001 | 9.36 | 0.0872 | 0.0946 | 0.0872 | 21800 |
| 1741126800 | 0.0864999 | 0.0005 | 0.58 | 0.0864999 | 0.0864999 | 0.0864999 | 25050 |
| 1741040760 | 0.0859999 | -0.004 | -4.44 | 0.0925 | 0.09614 | 0.0859999 | 38403 |
| 1740781260 | 0.09 | 0.0153 | 20.48 | 0.078 | 0.09 | 0.078 | 37133 |
| 1740695340 | 0.0747 | -0.0129 | -14.73 | 0.0869999 | 0.0869999 | 0.0746 | 16409 |
| 1740608400 | 0.0876 | 0.0026 | 3.06 | 0.0903 | 0.093 | 0.08605 | 21250 |
| 1740522480 | 0.085 | -0.006276 | -6.88 | 0.088 | 0.089979 | 0.085 | 57601 |
| 1740435600 | 0.091276 | -0.002924 | -3.10 | 0.09 | 0.0918 | 0.08866 | 11805 |
| 1740176400 | 0.0942 | -0.0058 | -5.80 | 0.122 | 0.122 | 0.0939 | 159246 |
| 1740090480 | 0.1 | -0.008 | -7.41 | 0.1 | 0.10385 | 0.1 | 10300 |
| 1740003960 | 0.108 | 0.008 | 8.00 | 0.1213 | 0.1213 | 0.1 | 45309 |
| 1739917740 | 0.1 | -0.0072 | -6.72 | 0.11222 | 0.11222 | 0.1 | 7000 |
| 1739572020 | 0.1072 | 0.01435 | 15.46 | 0.095 | 0.1072 | 0.095 | 194857 |
| 1739485320 | 0.09285 | -0.01065 | -10.29 | 0.096 | 0.106 | 0.09285 | 33676 |
| 1739398920 | 0.1035 | 0.0035 | 3.50 | 0.0859999 | 0.11 | 0.0859999 | 17146 |
| 1739312940 | 0.1 | 0 | 0.00 | 0.1045 | 0.1045 | 0.1 | 2750 |
| 1739226000 | 0.1 | -0.0022 | -2.15 | 0.10405 | 0.105 | 0.0981 | 85660 |
| 1738967160 | 0.1022 | -0.006235 | -5.75 | 0.10548 | 0.1075 | 0.0981 | 16992 |
| 1738880400 | 0.108435 | 0.003885 | 3.72 | 0.105 | 0.117 | 0.1045 | 53505 |
| 1738794000 | 0.10455 | -0.00425 | -3.91 | 0.1058 | 0.1058 | 0.10455 | 76000 |
| 1738708080 | 0.1088 | 0.0048 | 4.62 | 0.098 | 0.1088 | 0.098 | 40500 |
| 1738621740 | 0.104 | -0.002069 | -1.95 | 0.1057 | 0.1109 | 0.1 | 104836 |
| 1738362000 | 0.106069 | 0.000769 | 0.73 | 0.103 | 0.106069 | 0.103 | 3250 |
| 1738276080 | 0.1053 | -0.0059 | -5.31 | 0.123 | 0.123 | 0.1053 | 2933 |
| 1738189740 | 0.1112 | -0.0088 | -7.33 | 0.1186 | 0.1186 | 0.1112 | 11119 |
| 1738103280 | 0.12 | 0.011 | 10.09 | 0.1225 | 0.1225 | 0.105 | 15275 |
| 1738016820 | 0.109 | -0.015 | -12.10 | 0.134 | 0.1369 | 0.105 | 150464 |
| 1737757440 | 0.124 | 0.002 | 1.64 | 0.1226 | 0.124 | 0.1226 | 6885 |
| 1737671220 | 0.122 | 0.00055 | 0.45 | 0.1325 | 0.133 | 0.12084 | 22750 |
| 1737584940 | 0.12145 | 0 | 0.00 | 0.12145 | 0.12145 | 0.12145 | 0 |
| 1737498540 | 0.12145 | -0.00055 | -0.45 | 0.1382 | 0.1382 | 0.12145 | 8250 |
| 1737152880 | 0.122 | 0.0001 | 0.08 | 0.127 | 0.127 | 0.1162 | 9822 |
| 1737066420 | 0.1219 | -0.0031 | -2.48 | 0.1209 | 0.1264 | 0.120135 | 8722 |
| 1736979720 | 0.125 | 0.0078 | 6.66 | 0.125 | 0.1295 | 0.125 | 17496 |
| 1736893380 | 0.1172 | -0.0028 | -2.33 | 0.12 | 0.12 | 0.1171 | 47242 |
| 1736806800 | 0.12 | -0.00878 | -6.82 | 0.1275 | 0.1275 | 0.1137 | 115855 |
| 1736547720 | 0.12878 | -0.00622 | -4.61 | 0.135 | 0.135 | 0.1275 | 45779 |
| 1736375340 | 0.135 | 0 | 0.00 | 0.138 | 0.138 | 0.135 | 2778 |
| 1736288940 | 0.135 | -0.005 | -3.57 | 0.14 | 0.14 | 0.135 | 34040 |
| 1736202360 | 0.14 | 0 | 0.00 | 0.1409999 | 0.1409999 | 0.1274 | 18957 |
| 1735942980 | 0.14 | -0.00734 | -4.98 | 0.13 | 0.14 | 0.1228 | 14797 |
| 1735856700 | 0.14734 | 0.01574 | 11.96 | 0.13575 | 0.14734 | 0.128137 | 29141 |
| 1735683960 | 0.1316 | 0.01215 | 10.17 | 0.0977 | 0.1401 | 0.0977 | 22170 |
| 1735597740 | 0.11945 | -0.00305 | -2.49 | 0.13 | 0.1375 | 0.1093 | 77830 |
| 1735338000 | 0.1225 | -0.0055 | -4.30 | 0.122 | 0.1296 | 0.11814 | 105500 |
| 1735252020 | 0.128 | 0.007 | 5.79 | 0.1 | 0.1281 | 0.1 | 25780 |
| 1735078200 | 0.121 | -0.00445 | -3.55 | 0.1178 | 0.12235 | 0.1175 | 10600 |
| 1734992400 | 0.12545 | 0.00455 | 3.76 | 0.1 | 0.13 | 0.1 | 49950 |
| 1734733200 | 0.1209 | 0.0136 | 12.67 | 0.0944 | 0.1209 | 0.0944 | 13977 |
| 1734646800 | 0.1073 | -0.0286 | -21.04 | 0.13625 | 0.13625 | 0.1073 | 26985 |
| 1734560940 | 0.1359 | 0.0016 | 1.19 | 0.13618 | 0.1453 | 0.1325 | 63935 |
| 1734474360 | 0.1343 | 0.00595 | 4.64 | 0.12 | 0.1343 | 0.12 | 54980 |
| 1734388140 | 0.12835 | 0.00095 | 0.75 | 0.1307 | 0.135 | 0.11755 | 50952 |
| 1734128940 | 0.1274 | 0.0003 | 0.24 | 0.1243 | 0.1343 | 0.1222 | 49839 |
| 1734042480 | 0.1271 | -0.0009 | -0.70 | 0.13335 | 0.1467 | 0.1271 | 23233 |
| 1733955900 | 0.128 | -0.021 | -14.09 | 0.1343 | 0.1424999 | 0.128 | 38651 |
| 1733869200 | 0.149 | 0.004 | 2.76 | 0.13995 | 0.154 | 0.13995 | 31211 |
| 1733782800 | 0.145 | 0.00255 | 1.79 | 0.15165 | 0.1687 | 0.12594 | 49319 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
