Skip to main content

Stria Lithium Inc (TSV: SRA )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 11:47 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jan 29, 2019 0.0300 0.0350 0.0300 0.0350 20,000 +0.01(+40.00%)
Jan 28, 2019 0.0350 0.0350 0.0250 0.0250 6,000 +0.00(+0.00%)
Jan 25, 2019 0.0300 0.0300 0.0250 0.0250 59,500 -0.01(-28.57%)
Jan 24, 2019 0.0300 0.0350 0.0300 0.0350 21,000 +0.01(+16.67%)
Jan 22, 2019 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Jan 21, 2019 0.0400 0.0400 0.0400 0.0400 12,000 +0.00(+0.00%)
Jan 17, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 16, 2019 0.0400 0.0400 0.0400 0.0400 9,000 +0.00(+0.00%)
Jan 15, 2019 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Jan 14, 2019 0.0350 0.0400 0.0350 0.0400 13,000 +0.00(+14.29%)
Jan 11, 2019 0.0300 0.0350 0.0300 0.0350 63,000 +0.01(+16.67%)
Jan 07, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jan 03, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jan 02, 2019 0.0300 0.0300 0.0300 0.0300 90,000 +0.00(+20.00%)
Dec 17, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 13, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 11, 2018 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Dec 10, 2018 0.0250 0.0250 0.0200 0.0200 80,000 -0.01(-20.00%)
Dec 06, 2018 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Dec 04, 2018 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Dec 03, 2018 0.0250 0.0250 0.0250 0.0250 90,000 +0.00(+0.00%)
Nov 29, 2018 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Nov 28, 2018 0.0250 0.0300 0.0200 0.0200 193,000 +0.00(+0.00%)
Nov 26, 2018 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Nov 23, 2018 0.0250 0.0250 0.0250 0.0250 70,000 +0.01(+25.00%)
Nov 22, 2018 0.0200 0.0200 0.0200 0.0200 2,000 -0.01(-20.00%)
Nov 21, 2018 0.0250 0.0250 0.0250 0.0250 17,000 +0.00(+0.00%)
Nov 20, 2018 0.0300 0.0300 0.0250 0.0250 6,000 +0.01(+25.00%)
Nov 19, 2018 0.0200 0.0200 0.0200 0.0200 2,000 -0.01(-20.00%)
Nov 16, 2018 0.0200 0.0250 0.0200 0.0250 27,000 +0.00(+0.00%)
Nov 15, 2018 0.0250 0.0250 0.0250 0.0250 10,000 +0.01(+25.00%)
Nov 14, 2018 0.0250 0.0250 0.0200 0.0200 25,000 -0.01(-33.33%)
Nov 13, 2018 0.0250 0.0350 0.0250 0.0300 273,000 +0.00(+20.00%)
Nov 09, 2018 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Nov 06, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 05, 2018 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Nov 02, 2018 0.0200 0.0200 0.0200 0.0200 14,300 +0.00(+0.00%)
Nov 01, 2018 0.0200 0.0200 0.0200 0.0200 5,000 -0.01(-20.00%)
Oct 30, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 29, 2018 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Oct 26, 2018 0.0250 0.0250 0.0200 0.0250 50,000 +0.01(+25.00%)
Oct 25, 2018 0.0200 0.0200 0.0200 0.0200 151,000 +0.00(+0.00%)
Oct 24, 2018 0.0200 0.0200 0.0200 0.0200 256,000 -0.01(-20.00%)
Oct 23, 2018 0.0250 0.0250 0.0250 0.0250 100,000 +0.00(+0.00%)
Oct 19, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Oct 18, 2018 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+0.00%)
Oct 17, 2018 0.0300 0.0300 0.0300 100 +0.00(+0.00%)
Oct 16, 2018 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Oct 15, 2018 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Oct 12, 2018 0.0300 0.0300 0.0300 0.0300 17,144 +0.00(+20.00%)
Oct 11, 2018 0.0250 0.0250 0.0250 0.0250 95,000 -0.00(-16.67%)
Oct 09, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 04, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 01, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Sep 28, 2018 0.0350 0.0350 0.0350 0.0350 34,000 +0.01(+16.67%)
Sep 27, 2018 0.0300 0.0300 0.0300 500 +0.00(+0.00%)
Sep 21, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Sep 19, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 12, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Sep 11, 2018 0.0350 0.0350 0.0300 0.0300 42,800 -0.01(-14.29%)
Sep 10, 2018 0.0350 0.0350 0.0300 0.0350 37,000 -0.00(-12.50%)
Sep 07, 2018 0.0350 0.0400 0.0350 0.0400 106,000 -0.00(-11.11%)
Sep 06, 2018 0.0400 0.0450 0.0400 0.0450 20,000 +0.00(+12.50%)
Sep 05, 2018 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+14.29%)
Sep 04, 2018 0.0350 0.0350 0.0350 0.0350 6,000 -0.00(-12.50%)
Aug 31, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Aug 30, 2018 0.0350 0.0350 0.0300 0.0350 99,500 -0.01(-22.22%)
Aug 29, 2018 0.0350 0.0450 0.0300 0.0450 20,999 +0.00(+12.50%)
Aug 28, 2018 0.0400 0.0400 0.0350 0.0400 43,000 +0.00(+14.29%)
Aug 21, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 17, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Aug 15, 2018 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Aug 14, 2018 0.0350 0.0350 0.0300 0.0300 30,000 -0.01(-25.00%)
Aug 09, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Aug 08, 2018 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Aug 07, 2018 0.0350 0.0350 0.0350 0.0350 10,001 +0.00(+0.00%)
Aug 03, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Aug 01, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jul 30, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jul 26, 2018 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Jul 25, 2018 0.0350 0.0350 0.0300 0.0300 5,000 -0.01(-14.29%)
Jul 24, 2018 0.0350 0.0350 0.0350 0.0350 10,500 -0.00(-12.50%)
Jul 23, 2018 0.0350 0.0400 0.0300 0.0400 62,818 +0.00(+0.00%)
Jul 19, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jul 17, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jul 16, 2018 0.0400 0.0400 0.0400 0.0400 86,250 +0.00(+0.00%)
Jul 13, 2018 0.0400 0.0400 0.0400 0.0400 8,000 +0.01(+33.33%)
Jul 12, 2018 0.0350 0.0350 0.0300 0.0300 100,000 -0.01(-25.00%)
Jul 10, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jul 06, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jul 05, 2018 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Jul 03, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jun 29, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 21, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 19, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 18, 2018 0.0400 0.0400 0.0400 0.0400 21,500 -0.00(-11.11%)
Jun 12, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 11, 2018 0.0450 0.0450 0.0450 0.0450 13,000 +0.00(+0.00%)
Jun 07, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 06, 2018 0.0400 0.0450 0.0400 0.0450 72,000 +0.00(+12.50%)
Jun 05, 2018 0.0400 0.0400 0.0400 0.0400 113,000 -0.00(-11.11%)
Jun 04, 2018 0.0450 0.0450 0.0450 0.0450 16,500 +0.00(+12.50%)
Jun 01, 2018 0.0400 0.0400 0.0400 0.0400 1,000 -0.01(-20.00%)
May 31, 2018 0.0400 0.0500 0.0400 0.0500 153,700 +0.01(+11.11%)
May 30, 2018 0.0450 0.0450 0.0450 0.0450 41,000 +0.00(+12.50%)
May 28, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 25, 2018 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
May 24, 2018 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+14.29%)
May 23, 2018 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
May 18, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 17, 2018 0.0400 0.0400 0.0400 0.0400 181,000 +0.00(+14.29%)
May 16, 2018 0.0350 0.0350 0.0350 0.0350 161,600 -0.00(-12.50%)
May 14, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 11, 2018 0.0400 0.0400 0.0400 0.0400 166,151 +0.00(+0.00%)
May 10, 2018 0.0400 0.0400 0.0400 0.0400 35,000 +0.00(+0.00%)
May 09, 2018 0.0400 0.0400 0.0400 0.0400 14,000 -0.00(-11.11%)
May 08, 2018 0.0400 0.0450 0.0400 0.0450 81,000 +0.00(+0.00%)
May 04, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 03, 2018 0.0450 0.0450 0.0450 0.0450 17,501 +0.00(+0.00%)
May 01, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 25, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 23, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 20, 2018 0.0450 0.0450 0.0450 0.0450 109,000 -0.01(-10.00%)
Apr 19, 2018 0.0450 0.0500 0.0450 0.0500 32,649 +0.01(+11.11%)
Apr 13, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 11, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 09, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 06, 2018 0.0500 0.0500 0.0450 0.0450 26,000 +0.00(+0.00%)
Apr 05, 2018 0.0450 0.0450 0.0450 0.0450 108,000 +0.00(+0.00%)
Apr 04, 2018 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Apr 03, 2018 0.0500 0.0500 0.0450 0.0450 73,000 +0.00(+0.00%)
Apr 02, 2018 0.0450 0.0450 0.0450 0.0450 32,000 +0.00(+0.00%)
Mar 29, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 28, 2018 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
Mar 27, 2018 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Mar 26, 2018 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+11.11%)
Mar 23, 2018 0.0450 0.0450 0.0450 0.0450 10,500 -0.01(-10.00%)
Mar 22, 2018 0.0400 0.0500 0.0400 0.0500 15,000 +0.01(+11.11%)
Mar 20, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 19, 2018 0.0450 0.0500 0.0450 0.0500 47,000 +0.00(+0.00%)
Mar 16, 2018 0.0500 0.0500 0.0500 0.0500 83,200 +0.01(+11.11%)
Mar 15, 2018 0.0450 0.0450 0.0450 0.0450 277,500 +0.00(+0.00%)
Mar 14, 2018 0.0500 0.0500 0.0450 0.0450 164,000 -0.01(-10.00%)
Mar 13, 2018 0.0450 0.0500 0.0450 0.0500 20,000 +0.00(+0.00%)
Mar 12, 2018 0.0500 0.0500 0.0500 0.0500 75,566 +0.00(+0.00%)
Mar 09, 2018 0.0450 0.0500 0.0450 0.0500 33,000 +0.00(+0.00%)
Mar 08, 2018 0.0500 0.0500 0.0500 0.0500 27,000 +0.00(+0.00%)
Mar 07, 2018 0.0500 0.0550 0.0500 0.0500 89,000 +0.00(+0.00%)
Mar 06, 2018 0.0450 0.0500 0.0450 0.0500 94,000 +0.00(+0.00%)
Mar 05, 2018 0.0500 0.0500 0.0500 0.0500 71,500 +0.01(+11.11%)
Mar 02, 2018 0.0500 0.0500 0.0450 0.0450 20,000 -0.01(-18.18%)
Mar 01, 2018 0.0450 0.0550 0.0450 0.0550 275,000 +0.01(+22.22%)
Feb 28, 2018 0.0500 0.0500 0.0450 0.0450 507,800 -0.01(-10.00%)
Feb 27, 2018 0.0500 0.0550 0.0500 0.0500 107,000 -0.00(-9.09%)
Feb 26, 2018 0.0600 0.0600 0.0500 0.0550 514,000 -0.00(-8.33%)
Feb 22, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 21, 2018 0.0550 0.0600 0.0550 0.0600 42,000 +0.00(+9.09%)
Feb 20, 2018 0.0550 0.0550 0.0550 0.0550 71,900 -0.00(-8.33%)
Feb 15, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Feb 14, 2018 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Feb 13, 2018 0.0550 0.0550 0.0550 0.0550 70,200 +0.00(+0.00%)
Feb 12, 2018 0.0550 0.0550 0.0550 0.0550 44,000 -0.00(-8.33%)
Feb 09, 2018 0.0550 0.0600 0.0500 0.0600 87,000 +0.00(+9.09%)
Feb 08, 2018 0.0600 0.0600 0.0550 0.0550 233,000 -0.01(-15.38%)
Feb 07, 2018 0.0650 0.0500 0.0650 194,000 +0.01(+30.00%)
Feb 06, 2018 0.0450 0.0500 0.0450 0.0500 400,000 +0.01(+11.11%)
Feb 05, 2018 0.0500 0.0500 0.0450 0.0450 1,519,375 -0.01(-10.00%)
Feb 02, 2018 0.0600 0.0600 0.0450 0.0500 868,869 -0.00(-9.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.