Strata Power Corporation (SPOWF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

0.0210

+0.0140

(+200.00%)

As of 12:30PM EDT. Market open.

Time period:

28 May 2023 - 28 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
23 May 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
22 May 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
21 May 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
20 May 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
17 May 2024	0.0155	0.0211	0.0155	0.0210	0.0210	7,034
16 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
15 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	100
14 May 2024	0.0182	0.0182	0.0182	0.0182	0.0182	-
13 May 2024	0.0350	0.0350	0.0182	0.0182	0.0182	17,781
10 May 2024	0.0182	0.0182	0.0182	0.0182	0.0182	108
09 May 2024	0.0063	0.0070	0.0063	0.0070	0.0070	3,167
08 May 2024	0.0071	0.0071	0.0071	0.0071	0.0071	-
07 May 2024	0.0071	0.0071	0.0071	0.0071	0.0071	-
06 May 2024	0.0071	0.0071	0.0071	0.0071	0.0071	-
03 May 2024	0.0071	0.0071	0.0071	0.0071	0.0071	-
02 May 2024	0.0071	0.0071	0.0071	0.0071	0.0071	-
01 May 2024	0.0071	0.0071	0.0071	0.0071	0.0071	-
30 Apr 2024	0.0071	0.0071	0.0071	0.0071	0.0071	-
29 Apr 2024	0.0071	0.0071	0.0071	0.0071	0.0071	-
26 Apr 2024	0.0080	0.0080	0.0071	0.0071	0.0071	340
25 Apr 2024	0.0071	0.0071	0.0071	0.0071	0.0071	-
24 Apr 2024	0.0071	0.0071	0.0071	0.0071	0.0071	-
23 Apr 2024	0.0071	0.0071	0.0071	0.0071	0.0071	-
22 Apr 2024	0.0071	0.0071	0.0071	0.0071	0.0071	6,000
19 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
18 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
17 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
16 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	3,300
15 Apr 2024	0.0070	0.0100	0.0070	0.0070	0.0070	12,176
12 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	100
11 Apr 2024	0.0053	0.0053	0.0053	0.0053	0.0053	-
10 Apr 2024	0.0053	0.0053	0.0053	0.0053	0.0053	-
09 Apr 2024	0.0053	0.0053	0.0053	0.0053	0.0053	266
08 Apr 2024	0.0172	0.0172	0.0172	0.0172	0.0172	-
05 Apr 2024	0.0172	0.0172	0.0172	0.0172	0.0172	-
04 Apr 2024	0.0172	0.0172	0.0172	0.0172	0.0172	-
03 Apr 2024	0.0172	0.0172	0.0172	0.0172	0.0172	-
02 Apr 2024	0.0172	0.0172	0.0172	0.0172	0.0172	930
01 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	200
28 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
27 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
26 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	600
25 Mar 2024	0.0076	0.0100	0.0076	0.0100	0.0100	5,845
22 Mar 2024	0.0085	0.0085	0.0085	0.0085	0.0085	10,040
21 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
20 Mar 2024	0.0059	0.0070	0.0059	0.0070	0.0070	1,150
19 Mar 2024	0.0141	0.0141	0.0141	0.0141	0.0141	-
18 Mar 2024	0.0141	0.0141	0.0141	0.0141	0.0141	-
15 Mar 2024	0.0141	0.0141	0.0141	0.0141	0.0141	1,000
14 Mar 2024	0.0052	0.0052	0.0052	0.0052	0.0052	-
13 Mar 2024	0.0052	0.0052	0.0052	0.0052	0.0052	-
12 Mar 2024	0.0052	0.0052	0.0052	0.0052	0.0052	-
11 Mar 2024	0.0052	0.0052	0.0052	0.0052	0.0052	435
08 Mar 2024	0.0052	0.0052	0.0052	0.0052	0.0052	150
07 Mar 2024	0.0052	0.0052	0.0052	0.0052	0.0052	-
06 Mar 2024	0.0186	0.0186	0.0052	0.0052	0.0052	500
05 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	7,610
04 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	503
01 Mar 2024	0.0500	0.0500	0.0223	0.0223	0.0223	16,260
29 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	18,000
28 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
27 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	151
26 Feb 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
23 Feb 2024	0.0050	0.0075	0.0050	0.0075	0.0075	520
22 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	107
21 Feb 2024	0.0080	0.0100	0.0050	0.0100	0.0100	1,736
20 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
16 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
15 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
14 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
13 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
12 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
09 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	3,000
08 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
07 Feb 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
06 Feb 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
05 Feb 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
02 Feb 2024	0.0094	0.0096	0.0094	0.0095	0.0095	142,369
01 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
31 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
30 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
29 Jan 2024	0.0036	0.0094	0.0036	0.0060	0.0060	649
26 Jan 2024	0.0093	0.0093	0.0093	0.0093	0.0093	-
25 Jan 2024	0.0093	0.0093	0.0093	0.0093	0.0093	5,319
24 Jan 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
23 Jan 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
22 Jan 2024	0.0093	0.0093	0.0035	0.0035	0.0035	1,766
19 Jan 2024	0.0093	0.0094	0.0035	0.0035	0.0035	29,900
18 Jan 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
17 Jan 2024	0.0035	0.0035	0.0035	0.0035	0.0035	199
16 Jan 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
12 Jan 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
11 Jan 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
10 Jan 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
09 Jan 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
08 Jan 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
05 Jan 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
04 Jan 2024	0.0035	0.0035	0.0035	0.0035	0.0035	440
03 Jan 2024	0.0062	0.0062	0.0035	0.0035	0.0035	9,197
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,034.90-23.70(-0.29%)

AUD/USD0.6658+0.0000(+0.00%)

ASX 2007,766.70-21.60(-0.28%)

OIL79.83+2.11(+2.71%)

GOLD2,356.30+21.80(+0.93%)

Bitcoin AUD102,154.28-3,267.84(-3.10%)

Strata Power Corporation (SPOWF)

ALL ORDS
8,034.90
-23.70(-0.29%)

AUD/USD
0.6658
+0.0000(+0.00%)

ASX 200
7,766.70
-21.60(-0.28%)

OIL
79.83
+2.11(+2.71%)

GOLD
2,356.30
+21.80(+0.93%)

Bitcoin AUD
102,154.28
-3,267.84(-3.10%)