NASDAQ, S&P 500 PARE GAINS EVEN AS NVIDIA SURGES

Boeing drops 5% as lack of deliveries to China expected to impact cash flow

Strata Power Corporation (SPOWF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0210

+0.0140

(+200.00%)

As of 12:30PM EDT. Market open.

Time Period:

May 23, 2023 - May 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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 09, 2024	0.0063	0.0070	0.0063	0.0070	0.0070	3,167
May 08, 2024	0.0071	0.0071	0.0071	0.0071	0.0071	-
May 07, 2024	0.0071	0.0071	0.0071	0.0071	0.0071	-
May 06, 2024	0.0071	0.0071	0.0071	0.0071	0.0071	-
May 03, 2024	0.0071	0.0071	0.0071	0.0071	0.0071	-
May 02, 2024	0.0071	0.0071	0.0071	0.0071	0.0071	-
May 01, 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 09, 2024	0.0053	0.0053	0.0053	0.0053	0.0053	266
Apr 08, 2024	0.0172	0.0172	0.0172	0.0172	0.0172	-
Apr 05, 2024	0.0172	0.0172	0.0172	0.0172	0.0172	-
Apr 04, 2024	0.0172	0.0172	0.0172	0.0172	0.0172	-
Apr 03, 2024	0.0172	0.0172	0.0172	0.0172	0.0172	-
Apr 02, 2024	0.0172	0.0172	0.0172	0.0172	0.0172	930
Apr 01, 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 08, 2024	0.0052	0.0052	0.0052	0.0052	0.0052	150
Mar 07, 2024	0.0052	0.0052	0.0052	0.0052	0.0052	-
Mar 06, 2024	0.0186	0.0186	0.0052	0.0052	0.0052	500
Mar 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	7,610
Mar 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	503
Mar 01, 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 09, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	3,000
Feb 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
Feb 07, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Feb 06, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Feb 05, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Feb 02, 2024	0.0094	0.0096	0.0094	0.0095	0.0095	142,369
Feb 01, 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	-
Jan 10, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jan 09, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jan 08, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jan 05, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jan 04, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	440
Jan 03, 2024	0.0062	0.0062	0.0035	0.0035	0.0035	9,197
Jan 02, 2024	0.0094	0.0094	0.0094	0.0094	0.0094	-
Dec 29, 2023	0.0027	0.0094	0.0027	0.0094	0.0094	10,020
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,272.86-73.90(-0.33%)

S&P 5005,303.61-3.40(-0.06%)

DOW39,289.85-381.19(-0.96%)

CAD/USD0.7291-0.0015(-0.21%)

CRUDE OIL76.86-0.71(-0.92%)

Bitcoin CAD93,106.31-3,100.51(-3.22%)

NASDAQ, S&P 500 PARE GAINS EVEN AS NVIDIA SURGES

Strata Power Corporation (SPOWF)

S&P/TSX
22,272.86
-73.90(-0.33%)

S&P 500
5,303.61
-3.40(-0.06%)

DOW
39,289.85
-381.19(-0.96%)

CAD/USD
0.7291
-0.0015(-0.21%)

CRUDE OIL
76.86
-0.71(-0.92%)

Bitcoin CAD
93,106.31
-3,100.51(-3.22%)