Stratos Renewables Corporation (SRNW)
OTCMKTS
· Delayed Price · Currency is USD
0.1388
-0.0012 (-0.86%)
Apr 22, 2025, 3:18 PM EDT
Stratos Renewables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 0.18 | 0.18 | 0.12 | 0.14 | 0.14 | -0.86% | 900 |
| Apr 21, 2025 | 0.14 | 0.18 | 0.14 | 0.14 | 0.14 | 16.67% | 108,700 |
| Apr 17, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -9.77% | 15,262 |
| Apr 16, 2025 | 0.14 | 0.14 | 0.11 | 0.13 | 0.13 | 13.05% | 46,428 |
| Apr 15, 2025 | 0.12 | 0.14 | 0.11 | 0.12 | 0.12 | 6.95% | 109,942 |
| Apr 14, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.49% | 68,526 |
| Apr 11, 2025 | 0.18 | 0.18 | 0.11 | 0.12 | 0.12 | -0.33% | 31,306 |
| Apr 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,300 |
| Apr 8, 2025 | 0.01 | 0.12 | 0.01 | 0.12 | 0.12 | -0.74% | 27,519 |
| Apr 7, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 25,500 |
| Apr 4, 2025 | 0.18 | 0.18 | 0.11 | 0.12 | 0.12 | -0.41% | 3,308 |
| Apr 3, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 16,026 |
| Apr 2, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.67% | 33,583 |
| Apr 1, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 0.08% | 900 |
| Mar 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 28, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | - | 4,259 |
| Mar 27, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | - | 1,610 |
| Mar 26, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | -2.12% | 40,300 |
| Mar 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 24, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | -0.33% | 56,513 |
| Mar 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10 |
| Mar 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 19.09% | 433 |
| Mar 18, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -15.96% | 800 |
| Mar 17, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 0.66% | 6,904 |
| Mar 14, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.73% | 15,322 |
| Mar 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 12, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 0.08% | 7,360 |
| Mar 11, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | -0.08% | 13,901 |
| Mar 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 79 |
| Mar 7, 2025 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | -0.41% | 6,253 |
| Mar 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 5, 2025 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | 12.18% | 59,812 |
| Mar 4, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -11.58% | 16,095 |
| Mar 3, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.08% | 4,136 |
| Feb 28, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 16,990 |
| Feb 27, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 54,476 |
| Feb 26, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 12,934 |
| Feb 25, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 13,850 |
| Feb 24, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 13,310 |
| Feb 21, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.32% | 18,837 |
| Feb 20, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.40% | 23,239 |
| Feb 19, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 3,725 |
| Feb 18, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 4,065 |
| Feb 14, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.40% | 4,485 |
| Feb 13, 2025 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | - | 30,750 |
| Feb 12, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | -2.04% | 2,090 |
| Feb 11, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | - | 17,172 |
| Feb 10, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 0.08% | 6,931 |