Dark

SXE
Strata-X Energy Ltd
stock NYSE

Inactive

Feb 27, 2019

0.3160USD-2.889%(-0.0094)50,945

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-02-27	0.327800	0.327800	0.310400	0.316000	-2.889%	50,945	0.000%
2019-02-26	0.322400	0.330000	0.317000	0.325400	+3.631%	14,127	-2.889%
2019-02-25	0.340000	0.348500	0.300000	0.314000	-9.588%	124,599	+0.637%
2019-02-22	0.339000	0.349700	0.325500	0.347300	+4.545%	44,141	-9.012%
2019-02-21	0.346300	0.347600	0.313000	0.332200	+0.697%	58,171	-4.877%
2019-02-20	0.340000	0.359800	0.300100	0.329900	-6.332%	191,293	-4.213%
2019-02-19	0.351000	0.361000	0.340100	0.352200	+0.342%	106,883	-10.278%
2019-02-15	0.336200	0.361600	0.336200	0.351000	+0.228%	46,882	-9.972%
2019-02-14	0.361300	0.367500	0.279900	0.350200	-4.707%	80,014	-9.766%
2019-02-13	0.361800	0.370000	0.352100	0.367500	+1.857%	17,102	-14.014%
2019-02-12	0.360800	0.360800	0.350000	0.360800	+2.558%	101,073	-12.417%
2019-02-11	0.345000	0.360800	0.345000	0.351800	+1.202%	19,432	-10.176%
2019-02-08	0.373600	0.376100	0.345000	0.347620	-3.439%	66,368	-9.096%
2019-02-07	0.393500	0.399900	0.360000	0.360000	-8.502%	17,806	-12.222%
2019-02-06	0.389500	0.400000	0.359500	0.393452	+1.931%	73,847	-19.685%
2019-02-05	0.341900	0.390000	0.341900	0.386000	+7.611%	129,212	-18.135%
2019-02-04	0.342200	0.360000	0.341000	0.358700	+2.223%	103,289	-11.904%
2019-02-01	0.351000	0.351000	0.340100	0.350900	+0.257%	69,056	-9.946%
2019-01-31	0.345700	0.352532	0.340300	0.350000	-0.512%	14,950	-9.714%
2019-01-30	0.351700	0.351800	0.335700	0.351800	+1.971%	59,165	-10.176%
2019-01-29	0.357500	0.357500	0.343900	0.345000	-3.497%	26,102	-8.406%
2019-01-28	0.351800	0.359900	0.350100	0.357500	+0.252%	10,480	-11.608%
2019-01-25	0.359800	0.360000	0.351000	0.356600	+1.595%	15,381	-11.385%
2019-01-24	0.350000	0.359700	0.350000	0.351000	+0.286%	20,804	-9.972%
2019-01-23	0.363000	0.363000	0.350000	0.350000	-2.643%	61,254	-9.714%
2019-01-22	0.355100	0.361400	0.350100	0.359500	+0.195%	11,703	-12.100%
2019-01-18	0.361400	0.361400	0.350100	0.358800	-0.719%	63,480	-11.929%
2019-01-17	0.366200	0.366200	0.340000	0.361400	-1.606%	20,089	-12.562%
2019-01-16	0.357600	0.369376	0.352884	0.367300	+3.465%	51,533	-13.967%
2019-01-15	0.357500	0.363000	0.350200	0.355000	-1.608%	78,966	-10.986%
2019-01-14	0.350000	0.373000	0.345000	0.360800	+2.213%	111,933	-12.417%
2019-01-11	0.356700	0.400000	0.345000	0.352988	+2.912%	123,752	-10.479%
2019-01-10	0.385400	0.389500	0.330000	0.343000	-14.250%	151,958	-7.872%
2019-01-09	0.339400	0.442000	0.310000	0.400000	+19.546%	127,033	-21.000%
2019-01-08	0.344000	0.344000	0.310000	0.334600	-2.049%	76,993	-5.559%
2019-01-07	0.327600	0.350000	0.321100	0.341600	+8.444%	110,155	-7.494%
2019-01-04	0.280800	0.332900	0.250000	0.315000	+16.667%	189,191	+0.317%
2019-01-03	0.249900	0.290000	0.230200	0.270000	+8.043%	123,666	+17.037%
2019-01-02	0.220000	0.269600	0.220000	0.249900	+13.333%	98,506	+26.451%
2018-12-31	0.240000	0.260000	0.220000	0.220500	-14.169%	323,529	+43.311%
2018-12-28	0.255000	0.259700	0.240000	0.256900	-2.616%	313,983	+23.005%
2018-12-27	0.267400	0.272900	0.250000	0.263800	-3.811%	82,960	+19.788%
2018-12-26	0.270000	0.290000	0.260500	0.274253	-1.383%	84,451	+15.222%
2018-12-24	0.256100	0.280000	0.250000	0.278100	+0.761%	112,610	+13.628%
2018-12-21	0.210000	0.279700	0.210000	0.276000	+28.372%	167,671	+14.493%
2018-12-20	0.270400	0.301800	0.211000	0.215000	-23.187%	299,829	+46.977%
2018-12-19	0.312000	0.330000	0.274000	0.279900	-10.087%	268,803	+12.897%
2018-12-18	0.376500	0.376500	0.300100	0.311300	-18.079%	324,399	+1.510%
2018-12-17	0.369500	0.397676	0.360000	0.380000	+1.959%	149,605	-16.842%
2018-12-14	0.390000	0.390000	0.368332	0.372700	-3.894%	58,209	-15.213%
2018-12-13	0.416000	0.416000	0.381900	0.387800	-3.050%	29,039	-18.515%
2018-12-12	0.396000	0.400000	0.380000	0.400000	+1.911%	32,023	-21.000%
2018-12-11	0.407400	0.407400	0.369900	0.392500	-1.998%	235,319	-19.490%
2018-12-10	0.421000	0.443000	0.400200	0.400500	-1.718%	89,309	-21.099%
2018-12-07	0.415100	0.440000	0.400300	0.407500	-0.610%	211,630	-22.454%
2018-12-06	0.400000	0.440000	0.400000	0.410000	0.000%	328,887	-22.927%
2018-12-04	0.403300	0.420000	0.400000	0.410000	-2.404%	92,013	-22.927%
2018-12-03	0.415000	0.441100	0.410000	0.420100	+1.941%	153,029	-24.780%
2018-11-30	0.438200	0.449900	0.400100	0.412100	-8.054%	209,245	-23.320%
2018-11-29	0.450000	0.459900	0.430000	0.448200	-2.987%	64,587	-29.496%
2018-11-28	0.493200	0.493200	0.460000	0.462000	-6.689%	104,422	-31.602%
2018-11-27	0.492500	0.504900	0.477169	0.495120	+0.532%	62,046	-36.177%
2018-11-26	0.550100	0.550100	0.478319	0.492500	-6.900%	66,157	-35.838%
2018-11-23	0.504800	0.555000	0.500200	0.529000	+3.725%	55,371	-40.265%
2018-11-21	0.522300	0.548400	0.502400	0.510000	-1.544%	29,971	-38.039%
2018-11-20	0.560000	0.560000	0.506100	0.518000	-7.152%	68,493	-38.996%
2018-11-19	0.515000	0.600000	0.515000	0.557900	+8.330%	123,981	-43.359%
2018-11-16	0.533700	0.576600	0.500000	0.515000	-4.594%	73,888	-38.641%
2018-11-15	0.560000	0.560000	0.460000	0.539800	-2.475%	178,852	-41.460%
2018-11-14	0.500000	0.580000	0.479800	0.553500	+19.392%	302,373	-42.909%
2018-11-13	0.463900	0.479000	0.460000	0.463600	-1.341%	36,381	-31.838%
2018-11-12	0.476100	0.480200	0.469900	0.469900	-3.333%	62,855	-32.752%
2018-11-09	0.520000	0.520000	0.470100	0.486100	-5.354%	104,701	-34.993%
2018-11-08	0.500000	0.520000	0.470649	0.513600	+2.761%	137,151	-38.474%
2018-11-07	0.488400	0.499900	0.472264	0.499800	+6.340%	50,009	-36.775%
2018-11-06	0.468000	0.500000	0.450010	0.470000	+3.329%	43,161	-32.766%
2018-11-05	0.449000	0.468000	0.429674	0.454859	+4.541%	56,718	-30.528%
2018-11-02	0.415210	0.448900	0.410000	0.435100	+2.352%	72,978	-27.373%
2018-11-01	0.410000	0.441877	0.410000	0.425100	+1.650%	55,301	-25.665%
2018-10-31	0.416000	0.418200	0.400600	0.418200	+4.550%	61,888	-24.438%
2018-10-30	0.420000	0.420000	0.400000	0.400000	-3.846%	288,160	-21.000%
2018-10-29	0.440100	0.449700	0.403200	0.416000	-7.164%	259,338	-24.038%
2018-10-26	0.430000	0.460000	0.430000	0.448100	-1.990%	46,641	-29.480%
2018-10-25	0.469000	0.499000	0.415200	0.457200	-1.720%	169,391	-30.884%
2018-10-24	0.502000	0.516500	0.453000	0.465200	-6.960%	150,814	-32.072%
2018-10-23	0.464000	0.500000	0.463880	0.500000	+6.406%	66,006	-36.800%
2018-10-22	0.500000	0.500000	0.464000	0.469900	-4.024%	48,553	-32.752%
2018-10-19	0.515000	0.515000	0.470000	0.489600	+1.157%	166,913	-35.458%
2018-10-18	0.519000	0.519000	0.470734	0.484000	-4.893%	91,515	-34.711%
2018-10-17	0.509100	0.520000	0.442000	0.508900	+3.942%	179,642	-37.905%
2018-10-16	0.480000	0.500000	0.480000	0.489600	+4.929%	111,604	-35.458%
2018-10-15	0.466000	0.498000	0.420618	0.466600	+1.736%	119,749	-32.276%
2018-10-12	0.430000	0.459900	0.430000	0.458636	+9.199%	131,536	-31.100%
2018-10-11	0.440100	0.451000	0.400000	0.420000	-8.277%	459,704	-24.762%
2018-10-10	0.410000	0.480000	0.410000	0.457900	+3.363%	180,449	-30.989%
2018-10-09	0.486600	0.514424	0.430700	0.443000	-8.960%	261,417	-28.668%
2018-10-08	0.520000	0.520000	0.460200	0.486600	-0.755%	286,549	-35.060%
2018-10-05	0.512500	0.552000	0.480000	0.490300	-5.384%	99,806	-35.550%
2018-10-04	0.546000	0.546000	0.510000	0.518200	-5.092%	146,801	-39.020%
2018-10-03	0.560000	0.579900	0.530000	0.546000	+1.092%	199,804	-42.125%
2018-10-02	0.665600	0.667700	0.525700	0.540100	-15.609%	387,918	-41.492%
2018-10-01	0.600000	0.680000	0.580000	0.640000	+10.345%	457,171	-50.625%
2018-09-28	0.600000	0.610000	0.580000	0.580000	-1.695%	111,821	-45.517%
2018-09-27	0.584200	0.609100	0.580200	0.590000	+1.707%	66,464	-46.441%
2018-09-26	0.621300	0.621300	0.579600	0.580100	-7.862%	179,790	-45.527%
2018-09-25	0.633000	0.644900	0.620000	0.629602	-0.912%	16,020	-49.810%
2018-09-24	0.650000	0.670000	0.610200	0.635400	-1.565%	85,830	-50.268%
2018-09-21	0.666800	0.690000	0.645500	0.645500	-0.401%	155,281	-51.046%
2018-09-20	0.660100	0.674000	0.648000	0.648100	-1.624%	70,871	-51.242%
2018-09-19	0.657800	0.700100	0.645000	0.658800	-3.839%	246,620	-52.034%
2018-09-18	0.667000	0.688700	0.640500	0.685100	+4.024%	108,720	-53.875%
2018-09-17	0.658900	0.700000	0.641800	0.658600	-0.106%	85,131	-52.019%
2018-09-14	0.690000	0.690000	0.630100	0.659300	-3.058%	127,727	-52.070%
2018-09-13	0.690000	0.720000	0.660100	0.680100	+3.045%	323,004	-53.536%
2018-09-12	0.656000	0.700000	0.630000	0.660000	-0.076%	302,387	-52.121%
2018-09-11	0.625100	0.669400	0.620000	0.660500	+4.825%	101,342	-52.157%
2018-09-10	0.620000	0.670000	0.610000	0.630100	+1.695%	226,137	-49.849%
2018-09-07	0.612200	0.630000	0.600000	0.619600	+1.192%	56,238	-48.999%
2018-09-06	0.616400	0.679900	0.602400	0.612300	-1.242%	187,139	-48.391%
2018-09-05	0.631600	0.631700	0.603100	0.620000	-0.370%	77,308	-49.032%
2018-09-04	0.616100	0.648700	0.603000	0.622300	+0.387%	205,103	-49.221%
2018-08-31	0.610000	0.620000	0.575000	0.619900	+0.486%	361,044	-49.024%
2018-08-30	0.620000	0.643600	0.606000	0.616900	-0.564%	153,535	-48.776%
2018-08-29	0.645800	0.679800	0.561900	0.620400	-4.407%	615,238	-49.065%
2018-08-28	0.601100	0.662200	0.601100	0.649000	+4.140%	255,492	-51.310%
2018-08-27	0.610000	0.639200	0.584948	0.623200	+1.797%	162,458	-49.294%
2018-08-24	0.639400	0.676700	0.610000	0.612200	-6.173%	439,822	-48.383%
2018-08-23	0.650000	0.699700	0.621000	0.652477	-0.704%	712,994	-51.569%
2018-08-22	0.700000	0.716900	0.632800	0.657100	-6.516%	676,376	-51.910%
2018-08-21	0.752800	0.829000	0.680000	0.702900	-8.118%	1,654,630	-55.043%
2018-08-20	0.465100	0.820000	0.464000	0.765000	+64.871%	5,045,652	-58.693%
2018-08-17	0.470000	0.470000	0.432100	0.464000	-1.277%	423,576	-31.897%
2018-08-16	0.492900	0.520000	0.463000	0.470000	-4.858%	644,614	-32.766%
2018-08-15	0.540000	0.549900	0.460200	0.494000	-5.905%	751,428	-36.032%
2018-08-14	0.550100	0.560000	0.500000	0.525000	-6.350%	1,109,510	-39.810%
2018-08-13	0.650000	0.650000	0.550000	0.560600	-5.845%	614,779	-43.632%
2018-08-10	0.602500	0.625000	0.570000	0.595400	-2.887%	763,320	-46.926%
2018-08-09	0.620000	0.638800	0.600100	0.613100	-1.463%	298,291	-48.459%
2018-08-08	0.620000	0.647500	0.600000	0.622200	-0.320%	304,109	-49.212%
2018-08-07	0.648800	0.648800	0.600100	0.624200	-1.297%	268,909	-49.375%
2018-08-06	0.650000	0.650000	0.580000	0.632400	+2.000%	584,288	-50.032%
2018-08-03	0.650100	0.674200	0.600000	0.620000	-4.630%	824,461	-49.032%
2018-08-02	0.610000	0.687900	0.588600	0.650100	+11.128%	973,640	-51.392%
2018-08-01	0.596400	0.618000	0.560000	0.585000	+2.632%	904,494	-45.983%
2018-07-31	0.690100	0.700000	0.560000	0.570000	-14.556%	1,934,961	-44.561%
2018-07-30	0.877223	0.899900	0.667100	0.667100	-14.474%	3,292,392	-52.631%
2018-07-27	1.200000	1.300000	0.750100	0.780000	-51.553%	4,134,726	-59.487%
2018-07-26	1.600000	1.640000	1.585000	1.610000	-0.617%	80,124	-80.373%
2018-07-25	1.620000	1.640000	1.590000	1.620000	0.000%	43,989	-80.494%
2018-07-24	1.610000	1.660000	1.610000	1.620000	0.000%	76,685	-80.494%
2018-07-23	1.590000	1.650000	1.590000	1.620000	+1.887%	64,445	-80.494%
2018-07-20	1.600000	1.610000	1.570000	1.590000	-1.242%	187,745	-80.126%
2018-07-19	1.640000	1.670000	1.540000	1.610000	-1.829%	370,676	-80.373%
2018-07-18	1.510000	1.640000	1.510000	1.640000	+9.333%	392,197	-80.732%
2018-07-17	1.500000	1.540000	1.490000	1.500000	-0.662%	238,439	-78.933%
2018-07-16	1.550000	1.560000	1.483000	1.510000	-2.581%	203,518	-79.073%
2018-07-13	1.540000	1.570000	1.538700	1.550000	+1.307%	103,441	-79.613%
2018-07-12	1.520000	1.550000	1.510000	1.530000	+0.658%	48,822	-79.346%
2018-07-11	1.560000	1.570000	1.510000	1.520000	-3.185%	298,634	-79.211%
2018-07-10	1.580000	1.590000	1.550000	1.570000	-0.633%	240,065	-79.873%
2018-07-09	1.530000	1.620000	1.510200	1.580000	+3.947%	334,294	-80.000%
2018-07-06	1.530000	1.550000	1.500000	1.520000	-0.328%	204,626	-79.211%
2018-07-05	1.560000	1.560000	1.520000	1.525000	-2.244%	74,590	-79.279%
2018-07-03	1.530000	1.560000	1.530000	1.560000	+2.215%	40,127	-79.744%
2018-07-02	1.560000	1.560000	1.500000	1.526200	-1.535%	151,537	-79.295%
2018-06-29	1.570000	1.570600	1.530000	1.550000	-0.641%	110,231	-79.613%
2018-06-28	1.580000	1.580000	1.530000	1.560000	0.000%	160,737	-79.744%
2018-06-27	1.590000	1.620000	1.550000	1.560000	-1.266%	295,416	-79.744%
2018-06-26	1.580000	1.628500	1.540000	1.580000	-1.863%	497,258	-80.000%
2018-06-25	1.540000	1.650000	1.480000	1.610000	+11.806%	2,808,938	-80.373%
2018-06-22	1.470000	1.500000	1.425000	1.440000	-1.572%	561,611	-78.056%
2018-06-21	1.520200	1.520200	1.400000	1.463000	-4.379%	264,706	-78.401%
2018-06-20	1.530000	1.542300	1.500000	1.530000	+0.658%	102,264	-79.346%
2018-06-19	1.520000	1.580000	1.466800	1.520000	+1.333%	209,388	-79.211%
2018-06-18	1.500000	1.610000	1.500000	1.500000	-4.459%	204,388	-78.933%
2018-06-15	1.560000	1.584200	1.530000	1.570000	+0.641%	44,069	-79.873%
2018-06-14	1.620000	1.620000	1.560000	1.560000	-3.704%	271,176	-79.744%
2018-06-13	1.670000	1.670000	1.600000	1.620000	-2.310%	158,918	-80.494%
2018-06-12	1.650000	1.680000	1.640000	1.658300	+0.503%	48,774	-80.944%
2018-06-11	1.580000	1.660000	1.580000	1.650000	+3.774%	169,629	-80.848%
2018-06-08	1.590000	1.620000	1.570000	1.590000	-1.242%	80,776	-80.126%
2018-06-07	1.640000	1.670000	1.590100	1.610000	-2.424%	285,656	-80.373%
2018-06-06	1.650000	1.680000	1.620000	1.650000	0.000%	93,103	-80.848%
2018-06-05	1.630000	1.690000	1.630000	1.650000	-0.602%	315,866	-80.848%
2018-06-04	1.680000	1.680000	1.640000	1.660000	+2.469%	168,979	-80.964%
2018-06-01	1.640000	1.690000	1.590000	1.620000	-0.613%	615,610	-80.494%
2018-05-31	1.600000	1.675000	1.600000	1.630000	+1.242%	189,843	-80.613%
2018-05-30	1.560000	1.660000	1.540000	1.610000	+3.205%	128,761	-80.373%
2018-05-29	1.590000	1.600000	1.540000	1.560000	-1.887%	135,085	-79.744%
2018-05-25	1.580000	1.610000	1.550000	1.590000	-1.242%	237,650	-80.126%
2018-05-24	1.610000	1.650000	1.590000	1.610000	-1.227%	185,222	-80.373%
2018-05-23	1.660000	1.670000	1.615000	1.630000	-1.807%	44,951	-80.613%
2018-05-22	1.690000	1.710000	1.650000	1.660000	-2.353%	22,884	-80.964%
2018-05-21	1.720000	1.760000	1.630000	1.700000	-1.163%	36,795	-81.412%
2018-05-18	1.690000	1.750000	1.645000	1.720000	+1.176%	108,373	-81.628%
2018-05-17	1.720000	1.750000	1.680000	1.700000	-1.163%	98,715	-81.412%
2018-05-16	1.690000	1.720000	1.630000	1.720000	+1.176%	135,275	-81.628%
2018-05-15	1.670000	1.729000	1.610000	1.700000	+2.410%	351,628	-81.412%
2018-05-14	1.620000	1.690000	1.600000	1.660000	+4.403%	192,332	-80.964%
2018-05-11	1.550000	1.600000	1.540100	1.590000	+1.274%	174,689	-80.126%
2018-05-10	1.550000	1.580000	1.550000	1.570000	+1.290%	63,982	-79.873%
2018-05-09	1.600000	1.650000	1.500000	1.550000	-2.516%	103,848	-79.613%
2018-05-08	1.530000	1.590000	1.470000	1.590000	+3.247%	97,951	-80.126%
2018-05-07	1.570000	1.665000	1.510000	1.540000	-1.282%	111,854	-79.481%
2018-05-04	1.600000	1.609200	1.510000	1.560000	-2.500%	183,537	-79.744%
2018-05-03	1.680000	1.690000	1.450000	1.600000	-5.325%	239,100	-80.250%
2018-05-02	1.710000	1.730000	1.680000	1.690000	-1.170%	113,616	-81.302%
2018-05-01	1.680000	1.710000	1.680000	1.710000	+0.588%	67,421	-81.520%
2018-04-30	1.740000	1.750000	1.680000	1.700000	-2.299%	269,467	-81.412%
2018-04-27	1.750000	1.770000	1.730000	1.740000	-1.136%	91,618	-81.839%
2018-04-26	1.750000	1.770000	1.733900	1.760000	+1.149%	69,896	-82.045%
2018-04-25	1.760000	1.761300	1.730000	1.740000	-0.571%	119,991	-81.839%
2018-04-24	1.790000	1.800000	1.750000	1.750000	-1.685%	89,144	-81.943%
2018-04-23	1.750000	1.830000	1.750000	1.780000	+3.488%	453,441	-82.247%
2018-04-20	1.690000	1.740000	1.690000	1.720000	+0.797%	62,927	-81.628%
2018-04-19	1.690000	1.747500	1.690000	1.706400	+0.376%	76,698	-81.481%
2018-04-18	1.690000	1.735000	1.690000	1.700000	+0.592%	85,283	-81.412%
2018-04-17	1.710000	1.750000	1.660000	1.690000	-1.744%	189,242	-81.302%
2018-04-16	1.670000	1.720000	1.651000	1.720000	+2.381%	139,759	-81.628%
2018-04-13	1.690000	1.690000	1.670000	1.680000	-0.592%	5,254	-81.190%
2018-04-12	1.680000	1.701800	1.680000	1.690000	+0.595%	48,317	-81.302%
2018-04-11	1.680000	1.711000	1.650000	1.680000	-0.592%	187,276	-81.190%
2018-04-10	1.650000	1.710000	1.630000	1.690000	+3.049%	135,677	-81.302%
2018-04-09	1.640000	1.680100	1.620000	1.640000	0.000%	60,092	-80.732%
2018-04-06	1.660000	1.710000	1.640000	1.640000	-4.651%	32,944	-80.732%
2018-04-05	1.610000	1.720100	1.600000	1.720000	+7.500%	277,641	-81.628%
2018-04-04	1.600000	1.620000	1.570000	1.600000	-0.621%	66,769	-80.250%
2018-04-03	1.620000	1.630000	1.600000	1.610000	-0.617%	51,578	-80.373%
2018-04-02	1.610000	1.630000	1.610000	1.620000	-0.613%	60,860	-80.494%
2018-03-29	1.550000	1.630000	1.550000	1.630000	+4.487%	260,513	-80.613%
2018-03-28	1.590000	1.628100	1.480000	1.560000	+0.006%	432,221	-79.744%
2018-03-27	1.530000	1.580000	1.460000	1.559900	+1.954%	395,837	-79.742%
2018-03-26	1.540000	1.540000	1.440900	1.530000	+0.658%	212,936	-79.346%
2018-03-23	1.590000	1.590000	1.520000	1.520000	-5.000%	197,009	-79.211%
2018-03-22	1.660000	1.660000	1.590000	1.600000	-3.614%	75,073	-80.250%
2018-03-21	1.650000	1.680000	1.600000	1.660000	+0.667%	37,009	-80.964%
2018-03-20	1.670000	1.700000	1.625000	1.649000	-0.663%	64,055	-80.837%
2018-03-19	1.680000	1.683400	1.600000	1.660000	-2.353%	97,022	-80.964%
2018-03-16	1.680000	1.730000	1.680000	1.700000	+0.592%	57,081	-81.412%
2018-03-15	1.740000	1.764500	1.630000	1.690000	-3.429%	161,021	-81.302%
2018-03-14	1.810000	1.810000	1.701000	1.750000	-2.778%	99,696	-81.943%
2018-03-13	1.840000	1.850000	1.770000	1.800000	-2.174%	83,284	-82.444%
2018-03-12	1.850000	1.870100	1.830000	1.840000	-1.604%	20,827	-82.826%
2018-03-09	1.840000	1.870000	1.823700	1.870000	+2.747%	31,158	-83.102%
2018-03-08	1.820000	1.850000	1.810000	1.820000	-1.087%	40,361	-82.637%
2018-03-07	1.790000	1.850000	1.790000	1.840000	+2.222%	38,084	-82.826%
2018-03-06	1.850000	1.886300	1.800000	1.800000	-3.226%	35,555	-82.444%
2018-03-05	1.810000	1.890000	1.810000	1.860000	+2.734%	193,757	-83.011%
2018-03-02	1.750000	1.810500	1.740000	1.810500	+2.288%	31,552	-82.546%
2018-03-01	1.750000	1.790000	1.720000	1.770000	-0.282%	114,721	-82.147%
2018-02-28	1.770000	1.800000	1.729400	1.775000	-0.281%	113,509	-82.197%
2018-02-27	1.800000	1.840000	1.780000	1.780000	-2.198%	36,870	-82.247%
2018-02-26	1.770000	1.820000	1.770000	1.820000	+2.825%	49,531	-82.637%
2018-02-23	1.770000	1.820000	1.750000	1.770000	-0.562%	64,945	-82.147%
2018-02-22	1.850000	1.850000	1.769000	1.780000	-2.732%	49,165	-82.247%
2018-02-21	1.830000	1.840000	1.820000	1.830000	-1.613%	36,848	-82.732%
2018-02-20	1.840000	1.870000	1.830000	1.860000	+1.639%	76,709	-83.011%
2018-02-16	1.840000	1.859800	1.829900	1.830000	-1.613%	35,945	-82.732%
2018-02-15	1.910000	1.921000	1.830000	1.860000	-2.105%	46,192	-83.011%
2018-02-14	1.880000	1.900000	1.860000	1.900000	+1.064%	43,423	-83.368%
2018-02-13	1.810000	1.920000	1.810000	1.880000	+3.297%	156,835	-83.191%
2018-02-12	1.810000	1.870000	1.780000	1.820000	+0.552%	156,601	-82.637%
2018-02-09	1.850000	1.890000	1.700000	1.810000	-2.162%	297,903	-82.541%
2018-02-08	1.970000	2.000000	1.850000	1.850000	-6.566%	157,441	-82.919%
2018-02-07	1.960000	2.040000	1.950000	1.980000	+0.508%	148,870	-84.040%
2018-02-06	1.860000	2.050000	1.740000	1.970000	+1.026%	267,567	-83.959%
2018-02-05	2.010000	2.070100	1.940000	1.950000	-4.412%	137,767	-83.795%
2018-02-02	2.050000	2.080000	2.010000	2.040000	-1.211%	239,360	-84.510%
2018-02-01	2.088000	2.120000	2.050000	2.065000	-1.667%	103,637	-84.697%
2018-01-31	2.140000	2.150000	2.060000	2.100000	-0.943%	128,605	-84.952%
2018-01-30	2.090000	2.130000	2.060000	2.120000	+0.952%	174,328	-85.094%
2018-01-29	2.170000	2.170000	2.080000	2.100000	-3.670%	108,915	-84.952%
2018-01-26	2.180000	2.180000	2.130100	2.180000	+0.926%	95,875	-85.505%
2018-01-25	2.140000	2.179000	2.130000	2.160000	+1.408%	121,634	-85.370%
2018-01-24	2.120000	2.150000	2.083400	2.130000	-0.234%	190,677	-85.164%
2018-01-23	2.200000	2.200000	2.080100	2.135000	+1.667%	201,089	-85.199%
2018-01-22	2.040000	2.130000	2.040000	2.100000	+3.960%	215,229	-84.952%
2018-01-19	2.000000	2.070000	2.000000	2.020000	0.000%	131,065	-84.356%
2018-01-18	1.990000	2.040000	1.990000	2.020000	+1.508%	187,944	-84.356%
2018-01-17	1.950000	2.000000	1.918900	1.990000	+3.109%	147,971	-84.121%
2018-01-16	1.940000	1.980000	1.910000	1.930000	-1.026%	296,132	-83.627%
2018-01-12	1.940000	2.040000	1.940000	1.950000	+1.036%	259,364	-83.795%
2018-01-11	1.910000	2.030000	1.870000	1.930000	+1.579%	558,124	-83.627%
2018-01-10	1.900000	1.950000	1.890000	1.900000	0.000%	85,503	-83.368%
2018-01-09	1.880000	1.950000	1.880000	1.900000	+2.151%	183,738	-83.368%
2018-01-08	1.840000	1.930000	1.800000	1.860000	+0.541%	151,439	-83.011%
2018-01-05	1.860000	1.950000	1.850000	1.850000	-1.070%	77,803	-82.919%
2018-01-04	1.870000	1.969000	1.850000	1.870000	+1.081%	317,299	-83.102%
2018-01-03	1.710000	1.900000	1.710000	1.850000	+7.558%	362,957	-82.919%
2018-01-02	1.690000	1.740000	1.685000	1.720000	+1.775%	210,761	-81.628%
2017-12-29	1.680000	1.700000	1.660000	1.690000	+1.807%	322,183	-81.302%
2017-12-28	1.680000	1.700000	1.660000	1.660000	-1.190%	153,628	-80.964%
2017-12-27	1.680000	1.740000	1.680000	1.680000	-1.176%	117,573	-81.190%
2017-12-26	1.750000	1.750000	1.650000	1.700000	-2.299%	265,409	-81.412%
2017-12-22	1.720000	1.760000	1.689000	1.740000	+1.754%	29,824	-81.839%
2017-12-21	1.710000	1.760000	1.680000	1.710000	+0.588%	172,820	-81.520%
2017-12-20	1.670000	1.720000	1.660000	1.700000	+1.796%	99,265	-81.412%
2017-12-19	1.700000	1.730000	1.632400	1.670000	-1.183%	133,435	-81.078%
2017-12-18	1.700000	1.750000	1.680000	1.690000	-0.588%	221,775	-81.302%
2017-12-15	1.670000	1.740000	1.670000	1.700000	+3.030%	66,656	-81.412%
2017-12-14	1.650000	1.750000	1.640100	1.650000	-0.602%	128,766	-80.848%
2017-12-13	1.650000	1.700000	1.620000	1.660000	+0.606%	117,521	-80.964%
2017-12-12	1.650000	1.700000	1.650000	1.650000	0.000%	84,115	-80.848%
2017-12-11	1.630000	1.700000	1.620000	1.650000	+0.610%	205,594	-80.848%
2017-12-08	1.570000	1.650000	1.570000	1.640000	+5.806%	156,349	-80.732%
2017-12-07	1.520000	1.640000	1.510000	1.550000	+0.918%	322,574	-79.613%
2017-12-06	1.550000	1.560000	1.500000	1.535900	-1.545%	102,532	-79.426%
2017-12-05	1.600000	1.620000	1.530000	1.560000	-2.500%	194,813	-79.744%
2017-12-04	1.630000	1.680000	1.600000	1.600000	-5.882%	106,550	-80.250%
2017-12-01	1.640000	1.700000	1.630000	1.700000	+4.294%	69,367	-81.412%
2017-11-30	1.620000	1.703900	1.600000	1.630000	+0.617%	207,032	-80.613%
2017-11-29	1.640000	1.640000	1.590000	1.620000	-0.613%	178,350	-80.494%
2017-11-28	1.610000	1.665000	1.596000	1.630000	+1.875%	212,513	-80.613%
2017-11-27	1.690000	1.750000	1.600000	1.600000	-5.882%	190,223	-80.250%
2017-11-24	1.710000	1.739900	1.650000	1.700000	0.000%	45,348	-81.412%
2017-11-22	1.620000	1.750000	1.620000	1.700000	+4.938%	172,967	-81.412%
2017-11-21	1.790000	1.790000	1.590000	1.620000	-8.989%	684,802	-80.494%
2017-11-20	1.830000	1.830300	1.740000	1.780000	-2.732%	122,018	-82.247%
2017-11-17	1.880000	1.880000	1.800000	1.830000	-2.660%	56,720	-82.732%
2017-11-16	1.870000	1.900000	1.850000	1.880000	+0.535%	61,035	-83.191%
2017-11-15	1.810000	1.880000	1.770000	1.870000	+1.630%	96,521	-83.102%
2017-11-14	1.800000	1.840000	1.770000	1.840000	+0.546%	99,958	-82.826%
2017-11-13	1.900000	1.950000	1.790000	1.830000	-4.687%	109,263	-82.732%
2017-11-10	1.860000	1.950000	1.860000	1.920000	+2.128%	103,128	-83.542%
2017-11-09	1.840000	1.950000	1.790000	1.880000	+1.622%	341,005	-83.191%
2017-11-08	1.820000	1.890000	1.800000	1.850000	+1.648%	167,138	-82.919%
2017-11-07	1.900000	1.915200	1.810000	1.820000	-3.704%	224,754	-82.637%
2017-11-06	1.970000	1.980000	1.760000	1.890000	-2.073%	281,608	-83.280%
2017-11-03	1.890000	1.980000	1.850000	1.930000	+4.324%	136,339	-83.627%
2017-11-02	2.000000	2.040000	1.760000	1.850000	-7.960%	439,754	-82.919%
2017-11-01	2.200000	2.290000	1.950000	2.010000	-4.286%	810,778	-84.279%
2017-10-31	2.070000	2.100000	1.960000	2.100000	+0.962%	84,180	-84.952%
2017-10-30	2.080000	2.100000	2.020100	2.080000	-0.478%	9,936	-84.808%
2017-10-27	2.050000	2.100000	2.001000	2.090000	+0.966%	31,055	-84.880%
2017-10-26	1.910000	2.070000	1.900000	2.070000	+8.947%	134,440	-84.734%
2017-10-25	1.930000	2.070000	1.850000	1.900000	-1.042%	126,229	-83.368%
2017-10-24	1.910000	1.990000	1.860000	1.920000	+0.524%	58,553	-83.542%
2017-10-23	1.990000	2.000000	1.850000	1.910000	-4.500%	95,523	-83.455%
2017-10-20	2.010000	2.059900	1.960000	2.000000	-0.990%	127,068	-84.200%
2017-10-19	2.050000	2.060000	1.913400	2.020000	-0.493%	81,501	-84.356%
2017-10-18	2.060000	2.080000	2.010000	2.030000	-2.404%	70,158	-84.433%
2017-10-17	2.170000	2.208200	2.050000	2.080000	-3.256%	76,209	-84.808%
2017-10-16	2.190000	2.250000	2.150000	2.150000	-1.376%	19,175	-85.302%
2017-10-13	2.280000	2.280000	2.150000	2.180000	-4.100%	66,950	-85.505%
2017-10-12	2.310000	2.350000	2.270000	2.273200	-3.268%	43,351	-86.099%
2017-10-11	2.330000	2.384300	2.300000	2.350000	0.000%	37,538	-86.553%
2017-10-10	2.390000	2.390000	2.312100	2.350000	-0.844%	18,800	-86.553%
2017-10-09	2.300000	2.370000	2.300000	2.370000	+2.597%	24,147	-86.667%
2017-10-06	2.360000	2.390000	2.310000	2.310000	-3.347%	64,126	-86.320%
2017-10-05	2.350000	2.390000	2.319200	2.390000	+1.702%	105,129	-86.778%
2017-10-04	2.400000	2.444300	2.290000	2.350000	-1.674%	21,676	-86.553%
2017-10-03	2.380000	2.400000	2.280100	2.390000	+0.844%	24,457	-86.778%
2017-10-02	2.280000	2.446700	2.280000	2.370000	+0.851%	53,389	-86.667%
2017-09-29	2.370000	2.410000	2.240000	2.350000	-3.689%	93,728	-86.553%
2017-09-28	2.220000	2.440000	2.210000	2.440000	+10.407%	104,088	-87.049%
2017-09-27	2.240000	2.250000	2.160000	2.210000	-0.897%	86,104	-85.701%
2017-09-26	2.200000	2.290000	2.150000	2.230000	+1.364%	30,264	-85.830%
2017-09-25	2.240000	2.300000	2.200000	2.200000	-1.786%	105,950	-85.636%
2017-09-22	2.200000	2.269000	2.195400	2.240000	+1.357%	19,050	-85.893%
2017-09-21	2.210000	2.227700	2.191000	2.210000	+0.455%	4,844	-85.701%
2017-09-20	2.240000	2.269600	2.175300	2.200000	-2.222%	131,540	-85.636%
2017-09-19	2.240000	2.300000	2.210000	2.250000	+1.351%	65,378	-85.956%
2017-09-18	2.200000	2.280000	2.200000	2.220000	+0.909%	74,372	-85.766%
2017-09-15	2.200000	2.220000	2.140100	2.200000	0.000%	165,536	-85.636%
2017-09-14	2.200000	2.250000	2.150000	2.200000	+0.457%	43,992	-85.636%
2017-09-13	2.230000	2.300000	2.190000	2.190000	-0.455%	36,210	-85.571%
2017-09-12	2.170000	2.230000	2.140000	2.200000	+1.382%	33,347	-85.636%
2017-09-11	2.150000	2.280000	2.150000	2.170000	+0.463%	63,329	-85.438%
2017-09-08	2.290000	2.320000	2.110000	2.160000	-6.897%	111,262	-85.370%
2017-09-07	2.280000	2.349900	2.224100	2.320000	+0.433%	38,479	-86.379%

.dark-mode .mnx201{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mnx201{ color: #333333; background-color: white; border: 2px solid #333333; }SXEStrata-X Energy Ltdstock NYSE

SXE
Strata-X Energy Ltd
stock NYSE