Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Surna Inc (OP: SRNA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 0.0970 0.0983 0.0925 0.0950 387,467 -0.00(-2.06%)
May 27, 2016 0.0970 0.0970 0.0970 0 -0.00(-0.79%)
May 26, 2016 0.0920 0.0983 0.0885 0.0978 453,087 +0.00(+5.02%)
May 25, 2016 0.0921 0.0985 0.0875 0.0931 640,894 +0.00(+0.65%)
May 24, 2016 0.0892 0.0925 0.0865 0.0925 410,446 +0.00(+4.88%)
May 23, 2016 0.1000 0.1000 0.0820 0.0882 1,445,250 -0.01(-11.80%)
May 20, 2016 0.1045 0.1045 0.0950 0.1000 667,497 -0.00(-4.58%)
May 19, 2016 0.1085 0.1089 0.0965 0.1048 1,770,626 -0.00(-0.19%)
May 18, 2016 0.0895 0.1070 0.0865 0.1050 2,201,515 +0.02(+20.69%)
May 17, 2016 0.0870 0.0890 0.0839 0.0870 516,022 +0.00(+2.35%)
May 16, 2016 0.0850 0.0950 0.0815 0.0850 3,529,549 +0.01(+6.92%)
May 13, 2016 0.0790 0.0800 0.0765 0.0795 770,284 +0.00(+0.63%)
May 12, 2016 0.0803 0.0825 0.0760 0.0790 453,345 -0.00(-2.37%)
May 11, 2016 0.0810 0.0820 0.0761 0.0809 118,681 +0.00(+0.65%)
May 10, 2016 0.0810 0.0810 0.0710 0.0804 859,112 +0.00(+0.50%)
May 09, 2016 0.0800 0.0820 0.0770 0.0800 703,515 +0.00(+0.00%)
May 06, 2016 0.0820 0.0820 0.0780 0.0800 470,328 -0.00(-2.44%)
May 05, 2016 0.0810 0.0850 0.0795 0.0820 495,413 +0.00(+1.23%)
May 04, 2016 0.0814 0.0819 0.0793 0.0810 398,859 +0.00(+0.37%)
May 03, 2016 0.0808 0.0820 0.0795 0.0807 237,764 +0.00(+0.87%)
May 02, 2016 0.0840 0.0850 0.0787 0.0800 449,493 -0.00(-2.56%)
Apr 29, 2016 0.0790 0.0855 0.0771 0.0821 2,108,606 +0.01(+7.60%)
Apr 28, 2016 0.0828 0.0850 0.0760 0.0763 1,187,800 -0.01(-10.13%)
Apr 27, 2016 0.0895 0.0910 0.0821 0.0849 778,278 -0.00(-3.52%)
Apr 26, 2016 0.0848 0.0930 0.0815 0.0880 3,514,533 +0.00(+1.78%)
Apr 25, 2016 0.0822 0.1200 0.0800 0.0865 11,434,667 +0.00(+5.19%)
Apr 22, 2016 0.0825 0.0840 0.0771 0.0822 1,249,633 +0.00(+4.05%)
Apr 21, 2016 0.0824 0.0825 0.0770 0.0790 481,870 -0.00(-4.24%)
Apr 20, 2016 0.0840 0.0840 0.0780 0.0825 2,322,388 -0.00(-1.32%)
Apr 19, 2016 0.0853 0.0870 0.0777 0.0836 1,331,822 -0.00(-2.05%)
Apr 18, 2016 0.0860 0.0880 0.0810 0.0853 1,779,693 +0.00(+5.37%)
Apr 15, 2016 0.0750 0.0820 0.0730 0.0810 1,902,139 +0.01(+8.72%)
Apr 14, 2016 0.0836 0.0836 0.0710 0.0745 3,339,358 -0.00(-5.70%)
Apr 13, 2016 0.0963 0.0966 0.0790 0.0790 5,010,952 -0.02(-24.04%)
Apr 12, 2016 0.0950 0.1047 0.0883 0.1040 1,250,937 +0.01(+9.59%)
Apr 11, 2016 0.0790 0.1149 0.0790 0.0949 3,480,672 +0.02(+20.13%)
Apr 08, 2016 0.0730 0.0790 0.0730 0.0790 515,304 +0.01(+8.82%)
Apr 07, 2016 0.0755 0.0755 0.0726 0.0726 440,294 -0.00(-3.71%)
Apr 06, 2016 0.0770 0.0790 0.0731 0.0754 1,251,387 -0.00(-2.08%)
Apr 05, 2016 0.0770 0.0790 0.0751 0.0770 673,142 +0.00(+0.00%)
Apr 04, 2016 0.0772 0.0795 0.0719 0.0770 849,608 -0.00(-3.75%)
Apr 01, 2016 0.0855 0.0855 0.0770 0.0800 502,145 -0.01(-6.43%)
Mar 31, 2016 0.0831 0.0860 0.0820 0.0855 245,515 -0.00(-0.58%)
Mar 30, 2016 0.0895 0.0900 0.0820 0.0860 566,255 -0.00(-3.37%)
Mar 29, 2016 0.0900 0.0900 0.0825 0.0890 1,578,649 -0.00(-2.20%)
Mar 28, 2016 0.0908 0.0945 0.0800 0.0910 1,745,239 +0.00(+0.44%)
Mar 24, 2016 0.0906 0.0906 0.0906 0 +0.01(+16.15%)
Mar 23, 2016 0.0700 0.0848 0.0690 0.0780 489,663 +0.01(+11.43%)
Mar 22, 2016 0.0700 0.0700 0.0670 0.0700 213,940 +0.00(+0.00%)
Mar 21, 2016 0.0700 0.0700 0.0660 0.0700 107,199 +0.00(+0.00%)
Mar 18, 2016 0.0700 0.0700 0.0635 0.0700 272,452 -0.00(-1.41%)
Mar 17, 2016 0.0650 0.0710 0.0628 0.0710 190,880 +0.00(+0.28%)
Mar 16, 2016 0.0710 0.0710 0.0622 0.0708 316,805 +0.00(+1.14%)
Mar 15, 2016 0.0700 0.0742 0.0650 0.0700 814,250 +0.00(+0.57%)
Mar 14, 2016 0.0578 0.0720 0.0550 0.0696 995,499 +0.01(+20.00%)
Mar 11, 2016 0.0599 0.0600 0.0545 0.0580 565,196 -0.00(-3.33%)
Mar 10, 2016 0.0599 0.0600 0.0570 0.0600 414,869 +0.00(+0.17%)
Mar 09, 2016 0.0551 0.0600 0.0530 0.0599 449,030 -0.00(-0.17%)
Mar 08, 2016 0.0586 0.0600 0.0560 0.0600 309,159 +0.00(+2.39%)
Mar 07, 2016 0.0600 0.0610 0.0536 0.0586 436,816 -0.00(-3.93%)
Mar 04, 2016 0.0588 0.0610 0.0588 0.0610 162,785 +0.00(+3.42%)
Mar 03, 2016 0.0617 0.0617 0.0570 0.0590 185,341 -0.00(-1.69%)
Mar 02, 2016 0.0643 0.0643 0.0572 0.0600 313,520 -0.00(-6.55%)
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.