Other US listings · SPOWF · stock
Strata Power Corp (SPOWF) stock price history
Every Other US listings trading session of Strata Power Corp from Jun 13, 2000 to Jul 17, 2026: 6,562 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SPOWF adjusted close, 2000 to 2026
- $39.00
- All time high, 2006
- $0.0506
- 52 week high, $0.0063 low
- 6,562
- Daily sessions since 2000
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
SPOWF key facts
- Strata Power Corp (SPOWF) closed at $0.0134 on Jul 17, 2026 on Other US listings.
- SPOWF's all time high close is $39.00, set on Jul 10, 2006; its all time low close is $0.0026 on Dec 5, 2023.
- SPOWF's 52 week range is $0.0063 to $0.0506.
- SPOWF returned +42.6% over the year to Jul 17, 2026 and -29.5% over five years.
- Over ten years SPOWF returned -96%, -28.4% a year compounded.
- SPOWF's deepest drawdown was -100.0% from Jul 10, 2006 to Dec 5, 2023.
- DataCedar holds 6,562 daily sessions of SPOWF history from Jun 13, 2000, adjusted for splits and dividends, served by the API under a key.
SPOWF price chart, 2000 to 2026
SPOWF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +61.7% |
| 3 months | -13.4% |
| 6 months | -29.4% |
| Year to date | -29.4% |
| 1 year | +42.6% |
| 3 years | +153.2% |
| 5 years | -29.5% |
| 10 years | -96.5% |
| Since Jun 13, 2000 | -99.7% |
| Compound annual growth, 26.1 years | -19.9% |
SPOWF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $39.00 on Jul 10, 2006
- All time low close
- $0.0026 on Dec 5, 2023
- 52 week high
- $0.0506 on Oct 22, 2025
- 52 week low
- $0.0063 on Sep 30, 2025
- Deepest drawdown
- -100.0% from Jul 10, 2006 to Dec 5, 2023, not yet recovered
- Best single session
- +366.7% on Aug 23, 2024
- Worst single session
- -78.0% on Aug 26, 2024
- Volatility, 1 year annualised
- 504.7%
- Sessions closing higher, 1 year
- 25%
- Best calendar year
- 2005, +417%
- Worst calendar year
- 2008, -82%
SPOWF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jun 13, 2000; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.0260 | $0.0330 | $0.0072 | $0.0134 | -29.4% | 975.1K | 135 |
| 2025 | $0.0084 | $0.0506 | $0.0051 | $0.0190 | +139.0% | 1.4M | 250 |
| 2024 | $0.0094 | $0.0500 | $0.0035 | $0.0080 | -15.4% | 782.1K | 252 |
| 2023 | $0.0104 | $0.0112 | $0.0026 | $0.0094 | -10.0% | 811.8K | 250 |
| 2022 | $0.0284 | $0.0284 | $0.0055 | $0.0104 | -56.2% | 313.9K | 251 |
| 2021 | $0.0134 | $0.0770 | $0.0100 | $0.0239 | +104.1% | 2.6M | 252 |
| 2020 | $0.0073 | $0.0250 | $0.0046 | $0.0117 | -40.0% | 958K | 253 |
| 2019 | $0.0148 | $0.0349 | $0.0061 | $0.0195 | +12.7% | 973.7K | 252 |
| 2018 | $0.0250 | $0.1169 | $0.0121 | $0.0173 | -75.6% | 950.4K | 251 |
| 2017 | $0.2060 | $0.8000 | $0.0120 | $0.0710 | -66.4% | 1.2M | 251 |
| 2016 | $0.3500 | $0.7000 | $0.1000 | $0.2110 | -39.7% | 1M | 252 |
| 2015 | $1.60 | $1.60 | $0.2000 | $0.3500 | -76.6% | 957.3K | 252 |
| 2014 | $1.76 | $3.90 | $0.7120 | $1.50 | -15.9% | 972K | 252 |
| 2013 | $1.10 | $3.30 | $0.9500 | $1.78 | +61.8% | 985.7K | 252 |
| 2012 | $0.9000 | $1.70 | $0.3500 | $1.10 | +22.2% | 1.1M | 250 |
| 2011 | $2.30 | $3.75 | $0.8000 | $0.9000 | -60.9% | 1.4M | 252 |
| 2010 | $4.70 | $5.20 | $0.1000 | $2.30 | -54.0% | 2M | 252 |
| 2009 | $1.15 | $8.00 | $1.05 | $5.00 | +316.7% | 2.5M | 252 |
| 2008 | $6.60 | $19.60 | $0.9000 | $1.20 | -81.8% | 2.6M | 253 |
| 2007 | $10.75 | $20.40 | $2.50 | $6.60 | -41.3% | 6.9M | 251 |
| 2006 | $4.63 | $39.75 | $4.40 | $11.25 | +148.6% | 33M | 251 |
| 2005 | $0.8750 | $7.43 | $0.6250 | $4.53 | +417.1% | 3.4M | 252 |
| 2004 | $1.27 | $3.13 | $0.3750 | $0.8750 | -22.2% | 688.7K | 252 |
| 2003 | $3.50 | $4.13 | $0.5750 | $1.13 | -67.8% | 2M | 252 |
| 2002 | $3.25 | $8.43 | $2.30 | $3.49 | +3.5% | 8.4M | 252 |
| 2001 | $2.73 | $6.25 | $1.56 | $3.38 | +23.5% | 877.8K | 248 |
| 2000 | $4.38 | $7.50 | $1.88 | $2.73 | n/a | 79.3K | 140 |
SPOWF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.0134 | -31.5% |
| June 2026 | $0.0196 | +142.0% |
| May 2026 | $0.0081 | -33.1% |
| April 2026 | $0.0121 | -59.7% |
| March 2026 | $0.0300 | +11.1% |
| February 2026 | $0.0270 | +42.1% |
| January 2026 | $0.0190 | 0.0% |
| December 2025 | $0.0190 | +9.2% |
| November 2025 | $0.0174 | -54.2% |
| October 2025 | $0.0380 | +375.0% |
| September 2025 | $0.0080 | +14.3% |
| August 2025 | $0.0070 | 0.0% |
About the SPOWF data
Daily bars. 6,562 sessions from Jun 13, 2000 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 13, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SPOWF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
SPOWF share price history
