Stratos Renewables Corporation (SRNW)
OTCMKTS
· Delayed Price · Currency is USD
0.1090
-0.0010 (-0.91%)
Jun 13, 2025, 1:59 PM EDT
Stratos Renewables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | -3.79% | 41,390 |
| Jun 12, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 10.00% | 18,227 |
| Jun 11, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | -7.69% | 178,450 |
| Jun 10, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.26% | 42,962 |
| Jun 9, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -1.85% | 50,877 |
| Jun 6, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | - | 23,375 |
| Jun 5, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -3.15% | 5,496 |
| Jun 4, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.07% | 1,334 |
| Jun 3, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.64% | 2,511 |
| Jun 2, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.47% | 32,690 |
| May 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,954 |
| May 29, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | 18.43% | 1,309 |
| May 28, 2025 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | -9.86% | 40,744 |
| May 27, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.08% | 16,497 |
| May 23, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.08% | 1,200 |
| May 22, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.92% | 13,600 |
| May 21, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -9.53% | 15,622 |
| May 20, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 10.54% | 5,795 |
| May 19, 2025 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | -2.03% | 44,350 |
| May 16, 2025 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | -11.53% | 11,481 |
| May 15, 2025 | 0.14 | 0.16 | 0.12 | 0.15 | 0.15 | 7.14% | 187,776 |
| May 14, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 5.26% | 71,454 |
| May 13, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -4.32% | 4,221 |
| May 12, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | - | 2,324 |
| May 9, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | - | 60,091 |
| May 8, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 4.51% | 4,639 |
| May 7, 2025 | 0.20 | 0.20 | 0.12 | 0.13 | 0.13 | 4.81% | 35,937 |
| May 6, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -8.04% | 9,500 |
| May 5, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | -0.58% | 1,065 |
| May 2, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.58% | 30,523 |
| May 1, 2025 | 0.10 | 0.14 | 0.10 | 0.13 | 0.13 | 4.77% | 38,801 |
| Apr 30, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | -3.83% | 28,892 |
| Apr 29, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -2.92% | 39,189 |
| Apr 28, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | -1.30% | 2,700 |
| Apr 25, 2025 | 0.14 | 0.14 | 0.11 | 0.14 | 0.14 | 10.16% | 40,592 |
| Apr 24, 2025 | 0.12 | 0.14 | 0.11 | 0.13 | 0.13 | -9.22% | 30,622 |
| Apr 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| 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 |