Strategic Acquisitions, Inc. (STQN)
OTCMKTS · Delayed Price · Currency is USD
0.3800
-0.0127 (-3.23%)
At close: Oct 12, 2026
Strategic Acquisitions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -3.23% | 6,800 |
| Aug 14, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 57.08% | 189 |
| Apr 6, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 24.75% | 11,500 |
| Mar 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -37.38% | 1,000 |
| Feb 27, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -68.00% | 504 |
| Feb 26, 2026 | 0.76 | 1.00 | 0.76 | 1.00 | 1.00 | 85.63% | 3,091 |
| Feb 24, 2026 | 0.51 | 0.54 | 0.49 | 0.54 | 0.54 | 7.74% | 14,900 |
| Feb 23, 2026 | 0.23 | 0.50 | 0.23 | 0.50 | 0.50 | 719.81% | 34,148 |
| Dec 31, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | - | 4,000 |
| Dec 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -89.66% | 1,000 |
| Nov 18, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 1,000 |
| Aug 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 650 |
| Aug 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 622.89% | 350 |
| May 30, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -19.42% | 1,000 |
| May 29, 2025 | 0.26 | 0.26 | 0.10 | 0.10 | 0.10 | -70.57% | 4,200 |
| Oct 29, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 33.59% | 2,400 |
| Oct 9, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,501 |
| Sep 5, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -25.14% | 139 |
| Jul 22, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.64% | 100 |
| Jun 26, 2024 | 0.31 | 0.34 | 0.30 | 0.34 | 0.34 | 8.95% | 2,800 |
| Dec 22, 2023 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 350 |
| Jun 14, 2023 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.61% | 100 |
| Apr 24, 2023 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.37% | 100 |
| Apr 17, 2023 | 0.85 | 0.85 | 0.30 | 0.30 | 0.30 | -64.59% | 802 |
| Apr 12, 2023 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 13.33% | 175 |
| Apr 11, 2023 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -24.24% | 100 |
| Apr 6, 2023 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 119.51% | 175 |
| Apr 5, 2023 | 0.50 | 0.50 | 0.45 | 0.45 | 0.45 | -9.80% | 2,000 |
| Mar 30, 2023 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -9.26% | 2,000 |
| Mar 21, 2023 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -15.36% | 200 |
| Mar 17, 2023 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 14.21% | 300 |
| Mar 16, 2023 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 4,500 |
| Mar 10, 2023 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -36.67% | 1,000 |
| Jan 6, 2023 | 0.90 | 1.12 | 0.89 | 0.90 | 0.90 | - | 2,664 |
| Dec 28, 2022 | 0.90 | 1.12 | 0.89 | 0.90 | 0.90 | -10.00% | 2,664 |
| Dec 23, 2022 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 92.31% | 600 |
| Dec 16, 2022 | 0.54 | 0.54 | 0.50 | 0.52 | 0.52 | 15.56% | 2,500 |
| Nov 18, 2022 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 4,274 |
| Nov 17, 2022 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -10.00% | 4,274 |
| Nov 9, 2022 | 0.54 | 0.54 | 0.50 | 0.50 | 0.50 | -28.57% | 7,200 |
| Oct 7, 2022 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -22.22% | 1,000 |
| Sep 21, 2022 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -30.77% | 1,000 |
| Sep 13, 2022 | 1.50 | 1.50 | 1.30 | 1.30 | 1.30 | -27.78% | 4,201 |
| Sep 12, 2022 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -10.00% | 400 |
| Sep 7, 2022 | 1.45 | 2.00 | 1.45 | 2.00 | 2.00 | 53.85% | 3,925 |
| Sep 6, 2022 | 0.90 | 1.30 | 0.86 | 1.30 | 1.30 | 100.00% | 11,739 |
| Sep 2, 2022 | 0.65 | 0.82 | 0.65 | 0.65 | 0.65 | 62.50% | 8,400 |
| Aug 15, 2022 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.50% | 3,500 |
| Jun 10, 2022 | 0.40 | 0.51 | 0.40 | 0.40 | 0.40 | -21.58% | 12,017 |