OTC Markets OTCPK - Delayed Quote USD

Strata Power Corporation (SPOWF)

Compare
0.0080
+0.0022
+(36.75%)
At close: January 10 at 9:30:09 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0080 0.0080 0.0080 0.0080 0.0080 1,000
Jan 8, 2025 0.0075 0.0075 0.0075 0.0075 0.0075 -
Jan 7, 2025 0.0075 0.0075 0.0075 0.0075 0.0075 -
Jan 6, 2025 0.0075 0.0075 0.0075 0.0075 0.0075 8,000
Jan 3, 2025 0.0083 0.0083 0.0083 0.0083 0.0083 -
Jan 2, 2025 0.0084 0.0100 0.0083 0.0083 0.0083 23,427
Dec 31, 2024 0.0100 0.0100 0.0080 0.0080 0.0080 340
Dec 30, 2024 0.0058 0.0059 0.0058 0.0059 0.0059 848
Dec 27, 2024 0.0057 0.0058 0.0057 0.0058 0.0058 200
Dec 26, 2024 0.0058 0.0075 0.0058 0.0075 0.0075 2,511
Dec 24, 2024 0.0079 0.0079 0.0079 0.0079 0.0079 -
Dec 23, 2024 0.0057 0.0079 0.0057 0.0079 0.0079 6,529
Dec 20, 2024 0.0057 0.0057 0.0057 0.0057 0.0057 17,810
Dec 19, 2024 0.0109 0.0109 0.0109 0.0109 0.0109 -
Dec 18, 2024 0.0057 0.0109 0.0057 0.0109 0.0109 2,580
Dec 17, 2024 0.0118 0.0118 0.0109 0.0109 0.0109 9,184
Dec 16, 2024 0.0056 0.0056 0.0056 0.0056 0.0056 15,000
Dec 13, 2024 0.0056 0.0056 0.0056 0.0056 0.0056 200
Dec 12, 2024 0.0055 0.0108 0.0055 0.0056 0.0056 1,380
Dec 11, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Dec 10, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Dec 9, 2024 0.0100 0.0128 0.0080 0.0080 0.0080 18,237
Dec 6, 2024 0.0054 0.0077 0.0054 0.0077 0.0077 1,560
Dec 5, 2024 0.0185 0.0185 0.0055 0.0126 0.0126 1,318
Dec 4, 2024 0.0100 0.0119 0.0100 0.0119 0.0119 7,475
Dec 3, 2024 0.0051 0.0132 0.0051 0.0132 0.0132 1,354
Dec 2, 2024 0.0052 0.0171 0.0052 0.0052 0.0052 92,190
Nov 29, 2024 0.0051 0.0051 0.0051 0.0051 0.0051 500
Nov 27, 2024 0.0051 0.0051 0.0051 0.0051 0.0051 -
Nov 26, 2024 0.0170 0.0171 0.0051 0.0051 0.0051 10,450
Nov 25, 2024 0.0171 0.0171 0.0171 0.0171 0.0171 -
Nov 22, 2024 0.0171 0.0171 0.0171 0.0171 0.0171 -
Nov 21, 2024 0.0171 0.0171 0.0171 0.0171 0.0171 300
Nov 20, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 14, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 13, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 11, 2024 0.0111 0.0150 0.0111 0.0150 0.0150 44,290
Nov 8, 2024 0.0111 0.0111 0.0051 0.0051 0.0051 20,200
Nov 7, 2024 0.0051 0.0051 0.0051 0.0051 0.0051 200
Nov 6, 2024 0.0093 0.0093 0.0093 0.0093 0.0093 -
Nov 5, 2024 0.0093 0.0093 0.0093 0.0093 0.0093 -
Nov 4, 2024 0.0111 0.0111 0.0093 0.0093 0.0093 1,050
Nov 1, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Oct 31, 2024 0.0093 0.0171 0.0093 0.0170 0.0170 50,157
Oct 30, 2024 0.0051 0.0051 0.0051 0.0051 0.0051 -
Oct 29, 2024 0.0051 0.0051 0.0051 0.0051 0.0051 1,600
Oct 28, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 25, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 400
Oct 24, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 23, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 22, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 21, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 18, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 200
Oct 17, 2024 0.0092 0.0094 0.0089 0.0092 0.0092 11,558
Oct 16, 2024 0.0064 0.0064 0.0064 0.0064 0.0064 -
Oct 15, 2024 0.0064 0.0064 0.0064 0.0064 0.0064 -
Oct 14, 2024 0.0069 0.0089 0.0064 0.0064 0.0064 2,500
Oct 11, 2024 0.0068 0.0068 0.0050 0.0050 0.0050 1,627
Oct 10, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 500
Oct 9, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 500
Oct 8, 2024 0.0064 0.0064 0.0064 0.0064 0.0064 -
Oct 7, 2024 0.0050 0.0064 0.0050 0.0064 0.0064 4,160
Oct 4, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 250
Oct 3, 2024 0.0041 0.0041 0.0041 0.0041 0.0041 -
Oct 2, 2024 0.0051 0.0051 0.0041 0.0041 0.0041 450
Oct 1, 2024 0.0041 0.0041 0.0041 0.0041 0.0041 -
Sep 30, 2024 0.0041 0.0041 0.0041 0.0041 0.0041 -
Sep 27, 2024 0.0041 0.0041 0.0041 0.0041 0.0041 11,100
Sep 26, 2024 0.0054 0.0054 0.0054 0.0054 0.0054 -
Sep 25, 2024 0.0041 0.0054 0.0041 0.0054 0.0054 6,600
Sep 24, 2024 0.0041 0.0041 0.0041 0.0041 0.0041 -
Sep 23, 2024 0.0041 0.0041 0.0041 0.0041 0.0041 112
Sep 20, 2024 0.0089 0.0089 0.0089 0.0089 0.0089 -
Sep 19, 2024 0.0089 0.0089 0.0089 0.0089 0.0089 -
Sep 18, 2024 0.0089 0.0089 0.0089 0.0089 0.0089 -
Sep 17, 2024 0.0089 0.0089 0.0089 0.0089 0.0089 -
Sep 16, 2024 0.0089 0.0089 0.0089 0.0089 0.0089 -
Sep 13, 2024 0.0089 0.0089 0.0089 0.0089 0.0089 -
Sep 12, 2024 0.0089 0.0089 0.0089 0.0089 0.0089 -
Sep 11, 2024 0.0089 0.0089 0.0089 0.0089 0.0089 -
Sep 10, 2024 0.0089 0.0089 0.0089 0.0089 0.0089 200
Sep 9, 2024 0.0041 0.0041 0.0041 0.0041 0.0041 -
Sep 6, 2024 0.0041 0.0041 0.0041 0.0041 0.0041 -
Sep 5, 2024 0.0041 0.0041 0.0041 0.0041 0.0041 -
Sep 4, 2024 0.0041 0.0041 0.0041 0.0041 0.0041 200
Sep 3, 2024 0.0083 0.0083 0.0083 0.0083 0.0083 -
Aug 30, 2024 0.0083 0.0083 0.0083 0.0083 0.0083 -
Aug 29, 2024 0.0083 0.0083 0.0083 0.0083 0.0083 1,000
Aug 28, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 27, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 26, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 1,050
Aug 23, 2024 0.0182 0.0182 0.0182 0.0182 0.0182 5,000
Aug 22, 2024 0.0039 0.0039 0.0039 0.0039 0.0039 -
Aug 21, 2024 0.0039 0.0039 0.0039 0.0039 0.0039 -
Aug 20, 2024 0.0039 0.0039 0.0039 0.0039 0.0039 -
Aug 19, 2024 0.0039 0.0039 0.0039 0.0039 0.0039 -
Aug 16, 2024 0.0039 0.0039 0.0039 0.0039 0.0039 26,450
Aug 15, 2024 0.0039 0.0039 0.0039 0.0039 0.0039 -
Aug 14, 2024 0.0039 0.0039 0.0039 0.0039 0.0039 -
Aug 13, 2024 0.0039 0.0039 0.0039 0.0039 0.0039 -
Aug 12, 2024 0.0039 0.0039 0.0039 0.0039 0.0039 -
Aug 9, 2024 0.0039 0.0039 0.0039 0.0039 0.0039 -
Aug 8, 2024 0.0039 0.0039 0.0039 0.0039 0.0039 -
Aug 7, 2024 0.0039 0.0039 0.0039 0.0039 0.0039 11,813
Aug 6, 2024 0.0049 0.0049 0.0049 0.0049 0.0049 -
Aug 5, 2024 0.0039 0.0049 0.0039 0.0049 0.0049 8,120
Aug 2, 2024 0.0082 0.0082 0.0082 0.0082 0.0082 -
Aug 1, 2024 0.0082 0.0082 0.0082 0.0082 0.0082 200
Jul 31, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 444
Jul 30, 2024 0.0076 0.0076 0.0076 0.0076 0.0076 -
Jul 29, 2024 0.0076 0.0076 0.0076 0.0076 0.0076 -
Jul 26, 2024 0.0076 0.0076 0.0076 0.0076 0.0076 -
Jul 25, 2024 0.0076 0.0076 0.0076 0.0076 0.0076 1,289
Jul 24, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 100
Jul 23, 2024 0.0128 0.0128 0.0128 0.0128 0.0128 1,290
Jul 22, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Jul 19, 2024 0.0076 0.0076 0.0075 0.0075 0.0075 54,450
Jul 18, 2024 0.0076 0.0076 0.0076 0.0076 0.0076 -
Jul 17, 2024 0.0076 0.0076 0.0076 0.0076 0.0076 -
Jul 16, 2024 0.0076 0.0076 0.0076 0.0076 0.0076 116
Jul 15, 2024 0.0076 0.0076 0.0076 0.0076 0.0076 -
Jul 12, 2024 0.0076 0.0076 0.0076 0.0076 0.0076 -
Jul 11, 2024 0.0076 0.0076 0.0076 0.0076 0.0076 -
Jul 10, 2024 0.0076 0.0076 0.0076 0.0076 0.0076 1,530
Jul 9, 2024 0.0100 0.0100 0.0076 0.0076 0.0076 1,588
Jul 8, 2024 0.0076 0.0076 0.0076 0.0076 0.0076 -
Jul 5, 2024 0.0076 0.0076 0.0076 0.0076 0.0076 -
Jul 3, 2024 0.0076 0.0076 0.0076 0.0076 0.0076 -
Jul 2, 2024 0.0076 0.0076 0.0076 0.0076 0.0076 -
Jul 1, 2024 0.0076 0.0076 0.0076 0.0076 0.0076 -
Jun 28, 2024 0.0076 0.0076 0.0076 0.0076 0.0076 -
Jun 27, 2024 0.0076 0.0076 0.0076 0.0076 0.0076 202
Jun 26, 2024 0.0076 0.0076 0.0076 0.0076 0.0076 -
Jun 25, 2024 0.0076 0.0076 0.0076 0.0076 0.0076 -
Jun 24, 2024 0.0076 0.0076 0.0076 0.0076 0.0076 -
Jun 21, 2024 0.0076 0.0076 0.0076 0.0076 0.0076 -
Jun 20, 2024 0.0076 0.0076 0.0076 0.0076 0.0076 -
Jun 18, 2024 0.0076 0.0076 0.0076 0.0076 0.0076 200
Jun 17, 2024 0.0074 0.0074 0.0074 0.0074 0.0074 -
Jun 14, 2024 0.0074 0.0074 0.0074 0.0074 0.0074 200
Jun 13, 2024 0.0157 0.0157 0.0157 0.0157 0.0157 320
Jun 12, 2024 0.0074 0.0074 0.0074 0.0074 0.0074 -
Jun 11, 2024 0.0074 0.0074 0.0074 0.0074 0.0074 -
Jun 10, 2024 0.0074 0.0074 0.0074 0.0074 0.0074 -
Jun 7, 2024 0.0074 0.0074 0.0074 0.0074 0.0074 -
Jun 6, 2024 0.0239 0.0239 0.0074 0.0074 0.0074 2,300
Jun 5, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jun 4, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 500
Jun 3, 2024 0.0239 0.0239 0.0239 0.0239 0.0239 5,000
May 31, 2024 0.0239 0.0239 0.0239 0.0239 0.0239 200
May 30, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
May 29, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
May 28, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
May 24, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
May 23, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
May 22, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
May 21, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
May 20, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
May 17, 2024 0.0155 0.0211 0.0155 0.0210 0.0210 7,034
May 16, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
May 15, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 100
May 14, 2024 0.0182 0.0182 0.0182 0.0182 0.0182 -
May 13, 2024 0.0350 0.0350 0.0182 0.0182 0.0182 17,781
May 10, 2024 0.0182 0.0182 0.0182 0.0182 0.0182 108
May 9, 2024 0.0063 0.0070 0.0063 0.0070 0.0070 3,167
May 8, 2024 0.0071 0.0071 0.0071 0.0071 0.0071 -
May 7, 2024 0.0071 0.0071 0.0071 0.0071 0.0071 -
May 6, 2024 0.0071 0.0071 0.0071 0.0071 0.0071 -
May 3, 2024 0.0071 0.0071 0.0071 0.0071 0.0071 -
May 2, 2024 0.0071 0.0071 0.0071 0.0071 0.0071 -
May 1, 2024 0.0071 0.0071 0.0071 0.0071 0.0071 -
Apr 30, 2024 0.0071 0.0071 0.0071 0.0071 0.0071 -
Apr 29, 2024 0.0071 0.0071 0.0071 0.0071 0.0071 -
Apr 26, 2024 0.0080 0.0080 0.0071 0.0071 0.0071 340
Apr 25, 2024 0.0071 0.0071 0.0071 0.0071 0.0071 -
Apr 24, 2024 0.0071 0.0071 0.0071 0.0071 0.0071 -
Apr 23, 2024 0.0071 0.0071 0.0071 0.0071 0.0071 -
Apr 22, 2024 0.0071 0.0071 0.0071 0.0071 0.0071 6,000
Apr 19, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Apr 18, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Apr 17, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Apr 16, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 3,300
Apr 15, 2024 0.0070 0.0100 0.0070 0.0070 0.0070 12,176
Apr 12, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 100
Apr 11, 2024 0.0053 0.0053 0.0053 0.0053 0.0053 -
Apr 10, 2024 0.0053 0.0053 0.0053 0.0053 0.0053 -
Apr 9, 2024 0.0053 0.0053 0.0053 0.0053 0.0053 266
Apr 8, 2024 0.0172 0.0172 0.0172 0.0172 0.0172 -
Apr 5, 2024 0.0172 0.0172 0.0172 0.0172 0.0172 -
Apr 4, 2024 0.0172 0.0172 0.0172 0.0172 0.0172 -
Apr 3, 2024 0.0172 0.0172 0.0172 0.0172 0.0172 -
Apr 2, 2024 0.0172 0.0172 0.0172 0.0172 0.0172 930
Apr 1, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 200
Mar 28, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 600
Mar 25, 2024 0.0076 0.0100 0.0076 0.0100 0.0100 5,845
Mar 22, 2024 0.0085 0.0085 0.0085 0.0085 0.0085 10,040
Mar 21, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Mar 20, 2024 0.0059 0.0070 0.0059 0.0070 0.0070 1,150
Mar 19, 2024 0.0141 0.0141 0.0141 0.0141 0.0141 -
Mar 18, 2024 0.0141 0.0141 0.0141 0.0141 0.0141 -
Mar 15, 2024 0.0141 0.0141 0.0141 0.0141 0.0141 1,000
Mar 14, 2024 0.0052 0.0052 0.0052 0.0052 0.0052 -
Mar 13, 2024 0.0052 0.0052 0.0052 0.0052 0.0052 -
Mar 12, 2024 0.0052 0.0052 0.0052 0.0052 0.0052 -
Mar 11, 2024 0.0052 0.0052 0.0052 0.0052 0.0052 435
Mar 8, 2024 0.0052 0.0052 0.0052 0.0052 0.0052 150
Mar 7, 2024 0.0052 0.0052 0.0052 0.0052 0.0052 -
Mar 6, 2024 0.0186 0.0186 0.0052 0.0052 0.0052 500
Mar 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 7,610
Mar 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 503
Mar 1, 2024 0.0500 0.0500 0.0223 0.0223 0.0223 16,260
Feb 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 18,000
Feb 28, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 27, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 151
Feb 26, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Feb 23, 2024 0.0050 0.0075 0.0050 0.0075 0.0075 520
Feb 22, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 107
Feb 21, 2024 0.0080 0.0100 0.0050 0.0100 0.0100 1,736
Feb 20, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Feb 16, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Feb 15, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Feb 14, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Feb 13, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Feb 12, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Feb 9, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 3,000
Feb 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 2,000
Feb 7, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 -
Feb 6, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 -
Feb 5, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 -
Feb 2, 2024 0.0094 0.0096 0.0094 0.0095 0.0095 142,369
Feb 1, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Jan 31, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Jan 30, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Jan 29, 2024 0.0036 0.0094 0.0036 0.0060 0.0060 649
Jan 26, 2024 0.0093 0.0093 0.0093 0.0093 0.0093 -
Jan 25, 2024 0.0093 0.0093 0.0093 0.0093 0.0093 5,319
Jan 24, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Jan 23, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Jan 22, 2024 0.0093 0.0093 0.0035 0.0035 0.0035 1,766
Jan 19, 2024 0.0093 0.0094 0.0035 0.0035 0.0035 29,900
Jan 18, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Jan 17, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 199
Jan 16, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Jan 12, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Jan 11, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -

Related Tickers

NRIS Norris Industries, Inc.
0.0166
0.00%
 
CCWF Church & Crawford, Inc.
0.0022
0.00%
 
QOIL Quest Oil Corporation
0.0000
0.00%
 
SPND Spindletop Oil & Gas Co.
2.3600
0.00%
 
OKMN Okmin Resources, Inc.
0.0500
0.00%
 
GRVE Groove Botanicals, Inc.
0.0102
0.00%
 
RSRV The Reserve Petroleum Company
171.00
0.00%
 
ALTX Altex Industries, Inc.
0.2880
0.00%
 
MKGP Maverick Energy Group, Ltd.
0.0064
+28.00%
 
ROYL Royale Energy, Inc.
0.0500
+11.11%