Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stevia Corp (OP: STEV )

0.0034 +0.0001 (+3.03%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.0038 0.0044 0.0035 0.0040 198,472 +0.00(+2.56%)
Mar 27, 2024 0.0030 0.0041 0.0030 0.0039 73,000 +0.00(+2.63%)
Mar 26, 2024 0.0030 0.0038 0.0030 0.0038 6,000 -0.00(-9.52%)
Mar 25, 2024 0.0048 0.0049 0.0042 0.0042 510,455 -0.00(-4.55%)
Mar 22, 2024 0.0029 0.0044 0.0029 0.0044 71,111 +0.00(+10.00%)
Mar 21, 2024 0.0035 0.0040 0.0033 0.0040 402,614 +0.00(+14.29%)
Mar 20, 2024 0.0035 0.0042 0.0035 0.0035 282,643 -0.00(-18.60%)
Mar 19, 2024 0.0045 0.0045 0.0024 0.0043 2,092,575 -0.00(-2.27%)
Mar 18, 2024 0.0038 0.0046 0.0038 0.0044 1,180,290 +0.00(+4.76%)
Mar 15, 2024 0.0037 0.0045 0.0036 0.0042 3,279,680 +0.00(+20.00%)
Mar 14, 2024 0.0030 0.0035 0.0023 0.0035 3,439,207 +0.00(+29.63%)
Mar 13, 2024 0.0027 0.0032 0.0026 0.0027 364,040 +0.00(+0.00%)
Mar 12, 2024 0.0031 0.0032 0.0027 0.0027 184,000 -0.00(-12.90%)
Mar 11, 2024 0.0031 0.0031 0.0023 0.0031 1,713,391 -0.00(-11.43%)
Mar 08, 2024 0.0032 0.0035 0.0029 0.0035 152,941 +0.00(+2.94%)
Mar 07, 2024 0.0030 0.0036 0.0030 0.0034 48,077 +0.00(+13.33%)
Mar 06, 2024 0.0030 0.0036 0.0030 0.0030 151,790 +0.00(+0.00%)
Mar 05, 2024 0.0030 0.0036 0.0030 0.0030 3,370,836 -0.00(-18.92%)
Mar 04, 2024 0.0034 0.0038 0.0032 0.0037 734,594 -0.00(-5.13%)
Mar 01, 2024 0.0039 0.0040 0.0036 0.0039 92,264 -0.00(-4.88%)
Feb 29, 2024 0.0044 0.0044 0.0032 0.0041 2,557,473 +0.00(+2.50%)
Feb 28, 2024 0.0049 0.0049 0.0040 0.0040 168,510 -0.00(-13.04%)
Feb 27, 2024 0.0055 0.0055 0.0045 0.0046 2,276,075 -0.00(-16.36%)
Feb 26, 2024 0.0050 0.0057 0.0041 0.0055 1,943,514 +0.00(+10.00%)
Feb 23, 2024 0.0041 0.0050 0.0039 0.0050 9,582,133 +0.00(+21.95%)
Feb 22, 2024 0.0031 0.0050 0.0026 0.0041 7,398,906 +0.00(+28.13%)
Feb 21, 2024 0.0026 0.0035 0.0025 0.0032 152,395 +0.00(+23.08%)
Feb 20, 2024 0.0036 0.0036 0.0026 0.0026 675,618 -0.00(-21.21%)
Feb 16, 2024 0.0028 0.0036 0.0027 0.0033 751,300 +0.00(+6.45%)
Feb 15, 2024 0.0036 0.0036 0.0030 0.0031 469,950 -0.00(-13.89%)
Feb 14, 2024 0.0029 0.0037 0.0025 0.0036 4,730,527 +0.00(+33.33%)
Feb 13, 2024 0.0024 0.0027 0.0023 0.0027 2,298,147 +0.00(+28.57%)
Feb 12, 2024 0.0022 0.0026 0.0021 0.0021 536,500 -0.00(-12.50%)
Feb 09, 2024 0.0023 0.0026 0.0021 0.0024 122,008 +0.00(+0.00%)
Feb 08, 2024 0.0024 0.0024 0.0024 0.0024 1,000 -0.00(-11.11%)
Feb 07, 2024 0.0017 0.0028 0.0017 0.0027 356,500 +0.00(+42.11%)
Feb 06, 2024 0.0018 0.0019 0.0017 0.0019 66,800 -0.00(-9.52%)
Feb 05, 2024 0.0020 0.0024 0.0017 0.0021 3,836,679 -0.00(-12.50%)
Feb 02, 2024 0.0020 0.0024 0.0020 0.0024 15,545 +0.00(+20.00%)
Feb 01, 2024 0.0020 0.0020 0.0020 0.0020 3,000 +0.00(+0.00%)
Jan 31, 2024 0.0020 0.0027 0.0020 0.0020 212,700 +0.00(+0.00%)
Jan 30, 2024 0.0020 0.0020 0.0020 0.0020 7,100 -0.00(-20.00%)
Jan 29, 2024 0.0029 0.0029 0.0020 0.0025 858,915 +0.00(+25.00%)
Jan 26, 2024 0.0020 0.0024 0.0020 0.0020 7,499 +0.00(+0.00%)
Jan 25, 2024 0.0020 0.0029 0.0020 0.0020 35,250 +0.00(+0.00%)
Jan 24, 2024 0.0020 0.0020 0.0020 0.0020 31,685 -0.00(-4.76%)
Jan 23, 2024 0.0027 0.0027 0.0020 0.0021 35,217 -0.00(-22.22%)
Jan 22, 2024 0.0020 0.0028 0.0020 0.0027 366,183 +0.00(+35.00%)
Jan 19, 2024 0.0023 0.0023 0.0020 0.0020 247,905 -0.00(-9.09%)
Jan 18, 2024 0.0025 0.0025 0.0020 0.0022 237,360 -0.00(-8.33%)
Jan 17, 2024 0.0022 0.0024 0.0022 0.0024 3,800 +0.00(+4.35%)
Jan 16, 2024 0.0023 0.0023 0.0023 0.0023 88,480 +0.00(+0.00%)
Jan 12, 2024 0.0023 0.0027 0.0023 0.0023 1,700 -0.00(-11.54%)
Jan 11, 2024 0.0026 0.0026 0.0026 0.0026 42,300 +0.00(+8.33%)
Jan 10, 2024 0.0023 0.0027 0.0023 0.0024 9,705 +0.00(+4.35%)
Jan 09, 2024 0.0023 0.0023 0.0023 0.0023 2,003 +0.00(+0.00%)
Jan 08, 2024 0.0023 0.0023 0.0023 0.0023 100 -0.00(-14.81%)
Jan 05, 2024 0.0027 0.0027 0.0027 0.0027 10,000 +0.00(+17.39%)
Jan 04, 2024 0.0024 0.0028 0.0023 0.0023 628,000 +0.00(+0.00%)
Jan 03, 2024 0.0024 0.0024 0.0022 0.0023 248,041 +0.00(+0.00%)
Jan 02, 2024 0.0022 0.0023 0.0022 0.0023 32,000 +0.00(+15.00%)
Dec 29, 2023 0.0019 0.0023 0.0019 0.0020 161,277 +0.00(+5.26%)
Dec 28, 2023 0.0019 0.0019 0.0019 0.0019 3,100 -0.00(-13.64%)
Dec 27, 2023 0.0023 0.0023 0.0019 0.0022 624,600 -0.00(-4.35%)
Dec 26, 2023 0.0023 0.0023 0.0019 0.0023 96,525 +0.00(+4.55%)
Dec 22, 2023 0.0021 0.0022 0.0019 0.0022 81,100 +0.00(+4.76%)
Dec 21, 2023 0.0021 0.0023 0.0021 0.0021 3,600 +0.00(+10.53%)
Dec 20, 2023 0.0021 0.0025 0.0019 0.0019 1,372,380 -0.00(-17.39%)
Dec 19, 2023 0.0023 0.0026 0.0023 0.0023 8,896 -0.00(-11.54%)
Dec 18, 2023 0.0020 0.0026 0.0020 0.0026 101,075 +0.00(+30.00%)
Dec 15, 2023 0.0020 0.0020 0.0020 0.0020 149,111 -0.00(-13.04%)
Dec 14, 2023 0.0026 0.0026 0.0020 0.0023 152,741 +0.00(+15.00%)
Dec 13, 2023 0.0020 0.0020 0.0020 0.0020 50,535 +0.00(+0.00%)
Dec 12, 2023 0.0020 0.0024 0.0020 0.0020 175,500 +0.00(+0.00%)
Dec 11, 2023 0.0020 0.0025 0.0020 0.0020 103,601 -0.00(-20.00%)
Dec 08, 2023 0.0021 0.0025 0.0020 0.0025 142,500 +0.00(+25.00%)
Dec 07, 2023 0.0023 0.0023 0.0020 0.0020 52,154 +0.00(+0.00%)
Dec 06, 2023 0.0022 0.0022 0.0020 0.0020 224,670 -0.00(-9.09%)
Dec 05, 2023 0.0021 0.0022 0.0021 0.0022 63,000 +0.00(+10.00%)
Dec 04, 2023 0.0020 0.0023 0.0020 0.0020 235,702 +0.00(+0.00%)
Dec 01, 2023 0.0021 0.0025 0.0020 0.0020 45,407 -0.00(-4.76%)
Nov 30, 2023 0.0025 0.0025 0.0020 0.0021 88,300 -0.00(-8.70%)
Nov 29, 2023 0.0023 0.0027 0.0020 0.0023 752,342 +0.00(+0.00%)
Nov 28, 2023 0.0026 0.0026 0.0023 0.0023 43,920 -0.00(-17.86%)
Nov 27, 2023 0.0025 0.0028 0.0023 0.0028 889,125 +0.00(+27.27%)
Nov 24, 2023 0.0022 0.0027 0.0022 0.0022 23,617 -0.00(-15.38%)
Nov 22, 2023 0.0025 0.0026 0.0022 0.0026 546,600 +0.00(+4.00%)
Nov 21, 2023 0.0025 0.0025 0.0025 0.0025 2,600 +0.00(+4.17%)
Nov 20, 2023 0.0022 0.0024 0.0022 0.0024 600 -0.00(-4.00%)
Nov 17, 2023 0.0027 0.0027 0.0025 0.0025 156,487 -0.00(-7.41%)
Nov 16, 2023 0.0024 0.0028 0.0022 0.0027 18,150 +0.00(+22.73%)
Nov 15, 2023 0.0022 0.0022 0.0022 0.0022 102,100 -0.00(-12.00%)
Nov 14, 2023 0.0028 0.0028 0.0022 0.0025 208,098 +0.00(+13.64%)
Nov 13, 2023 0.0025 0.0025 0.0022 0.0022 35,500 +0.00(+0.00%)
Nov 10, 2023 0.0022 0.0022 0.0022 0.0022 850 -0.00(-12.00%)
Nov 09, 2023 0.0021 0.0025 0.0021 0.0025 1,800 -0.00(-10.71%)
Nov 08, 2023 0.0020 0.0028 0.0020 0.0028 30,000 +0.00(+16.67%)
Nov 07, 2023 0.0023 0.0028 0.0020 0.0024 316,741 +0.00(+4.35%)
Nov 06, 2023 0.0020 0.0028 0.0020 0.0023 124,453 +0.00(+15.00%)
Nov 03, 2023 0.0021 0.0021 0.0020 0.0020 110,050 +0.00(+0.00%)
Nov 02, 2023 0.0020 0.0021 0.0020 0.0020 26,512 -0.00(-23.08%)
Nov 01, 2023 0.0026 0.0026 0.0026 0.0026 1,500 +0.00(+30.00%)
Oct 31, 2023 0.0023 0.0023 0.0020 0.0020 4,300 -0.00(-20.00%)
Oct 30, 2023 0.0025 0.0025 0.0025 0.0025 41,675 +0.00(+13.64%)
Oct 27, 2023 0.0022 0.0022 0.0022 0.0022 300 -0.00(-15.38%)
Oct 26, 2023 0.0022 0.0026 0.0020 0.0026 62,075 -0.00(-10.34%)
Oct 25, 2023 0.0020 0.0029 0.0020 0.0029 203,193 -0.00(-6.45%)
Oct 23, 2023 0.0031 1 +0.00(+14.81%)
Oct 19, 2023 0.0027 0 +0.00(+0.00%)
Oct 18, 2023 0.0027 0.0027 0.0027 0.0027 250,757 +0.00(+0.00%)
Oct 17, 2023 0.0028 0.0028 0.0027 0.0027 68,818 +0.00(+0.00%)
Oct 16, 2023 0.0027 0.0027 0.0027 0.0027 240,091 -0.00(-6.90%)
Oct 13, 2023 0.0027 0.0029 0.0027 0.0029 62,820 +0.00(+7.41%)
Oct 12, 2023 0.0027 0.0027 0.0027 0.0027 2,240 -0.00(-12.90%)
Oct 10, 2023 0.0031 0 -0.00(-8.82%)
Oct 09, 2023 0.0028 0.0034 0.0028 0.0034 11,000 +0.00(+21.43%)
Oct 06, 2023 0.0035 0.0035 0.0028 0.0028 17,148 -0.00(-17.65%)
Oct 05, 2023 0.0034 0.0034 0.0028 0.0034 45,500 +0.00(+21.43%)
Oct 03, 2023 0.0028 10 -0.00(-3.45%)
Oct 02, 2023 0.0028 0.0029 0.0028 0.0029 14,250 +0.00(+11.54%)
Sep 28, 2023 0.0026 0 -0.00(-25.71%)
Sep 27, 2023 0.0031 0.0036 0.0026 0.0035 301,277 +0.00(+34.62%)
Sep 26, 2023 0.0028 0.0028 0.0026 0.0026 142,600 -0.00(-13.33%)
Sep 25, 2023 0.0038 0.0031 0.0030 0.0030 122,800 +0.00(+0.00%)
Sep 22, 2023 0.0030 0.0030 0.0030 0.0030 102,750 +0.00(+0.00%)
Sep 21, 2023 0.0038 0.0038 0.0030 0.0030 32,500 -0.00(-21.05%)
Sep 20, 2023 0.0026 0.0038 0.0026 0.0038 520,901 +0.00(+46.15%)
Sep 19, 2023 0.0026 0.0026 0.0026 0.0026 206,000 -0.00(-3.70%)
Sep 18, 2023 0.0026 0.0030 0.0026 0.0027 12,350 +0.00(+3.85%)
Sep 15, 2023 0.0026 0.0028 0.0026 0.0026 7,430 +0.00(+0.00%)
Sep 14, 2023 0.0032 0.0034 0.0026 0.0026 225,109 -0.00(-21.21%)
Sep 13, 2023 0.0032 0.0034 0.0030 0.0033 136,000 +0.00(+26.92%)
Sep 12, 2023 0.0026 0.0026 0.0026 0.0026 500 +0.00(+0.00%)
Sep 11, 2023 0.0026 0.0026 0.0026 0.0026 2,000 +0.00(+0.00%)
Sep 08, 2023 0.0033 0.0034 0.0026 0.0026 185,323 +0.00(+0.00%)
Sep 07, 2023 0.0034 0.0034 0.0026 0.0026 2,139 -0.00(-3.70%)
Sep 06, 2023 0.0027 0.0027 0.0027 0.0027 5,000 +0.00(+3.85%)
Sep 05, 2023 0.0026 0.0028 0.0026 0.0026 38,500 +0.00(+0.00%)
Sep 01, 2023 0.0035 0.0035 0.0026 0.0026 370,920 -0.00(-31.58%)
Aug 31, 2023 0.0038 0.0038 0.0034 0.0038 115,000 -0.00(-5.00%)
Aug 30, 2023 0.0030 0.0040 0.0030 0.0040 74,251 +0.00(+48.15%)
Aug 29, 2023 0.0033 0.0033 0.0027 0.0027 1,000 +0.00(+0.00%)
Aug 28, 2023 0.0026 0.0027 0.0026 0.0027 1,252 +0.00(+8.00%)
Aug 25, 2023 0.0029 0.0033 0.0025 0.0025 123,804 -0.00(-26.47%)
Aug 24, 2023 0.0027 0.0034 0.0027 0.0034 24,250 +0.00(+30.77%)
Aug 23, 2023 0.0031 0.0035 0.0026 0.0026 170,559 +0.00(+0.00%)
Aug 22, 2023 0.0029 0.0035 0.0026 0.0026 141,876 +0.00(+4.00%)
Aug 21, 2023 0.0028 0.0034 0.0025 0.0025 92,250 -0.00(-24.24%)
Aug 18, 2023 0.0030 0.0033 0.0025 0.0033 125,501 +0.00(+17.86%)
Aug 17, 2023 0.0026 0.0028 0.0024 0.0028 150,500 -0.00(-6.67%)
Aug 16, 2023 0.0030 0.0030 0.0030 0.0030 10,000 +0.00(+15.38%)
Aug 15, 2023 0.0026 0.0026 0.0026 0.0026 350 -0.00(-23.53%)
Aug 14, 2023 0.0025 0.0034 0.0025 0.0034 25,455 +0.00(+41.67%)
Aug 11, 2023 0.0024 0.0030 0.0024 0.0024 18,800 -0.00(-17.24%)
Aug 10, 2023 0.0024 0.0030 0.0024 0.0029 12,457 +0.00(+16.00%)
Aug 09, 2023 0.0028 0.0033 0.0025 0.0025 38,434 +0.00(+13.64%)
Aug 08, 2023 0.0033 0.0033 0.0022 0.0022 200,058 -0.00(-24.14%)
Aug 07, 2023 0.0030 0.0030 0.0023 0.0029 247,440 -0.00(-12.12%)
Aug 04, 2023 0.0029 0.0034 0.0029 0.0033 1,096,353 +0.00(+13.79%)
Aug 03, 2023 0.0027 0.0030 0.0024 0.0029 118,600 -0.00(-3.33%)
Aug 02, 2023 0.0028 0.0033 0.0026 0.0030 66,001 +0.00(+11.11%)
Aug 01, 2023 0.0027 0.0027 0.0027 0.0027 10,000 +0.00(+0.00%)
Jul 31, 2023 0.0029 0.0029 0.0027 0.0027 334,120 -0.00(-6.90%)
Jul 28, 2023 0.0028 0.0034 0.0027 0.0029 278,250 +0.00(+11.54%)
Jul 27, 2023 0.0029 0.0029 0.0026 0.0026 325,450 -0.00(-7.14%)
Jul 26, 2023 0.0036 0.0036 0.0024 0.0028 2,629,828 +0.00(+7.69%)
Jul 25, 2023 0.0038 0.0053 0.0026 0.0026 1,423,438 -0.00(-25.71%)
Jul 24, 2023 0.0032 0.0054 0.0025 0.0035 4,162,317 +0.00(+9.37%)
Jul 21, 2023 0.0032 0.0032 0.0032 0.0032 50,999 +0.00(+6.67%)
Jul 20, 2023 0.0025 0.0033 0.0025 0.0030 172,023 +0.00(+11.11%)
Jul 19, 2023 0.0028 0.0030 0.0027 0.0027 131,110 -0.00(-3.57%)
Jul 18, 2023 0.0035 0.0035 0.0021 0.0028 1,721,643 -0.00(-20.00%)
Jul 17, 2023 0.0026 0.0035 0.0026 0.0035 375,500 +0.00(+52.17%)
Jul 14, 2023 0.0030 0.0034 0.0023 0.0023 31,300 -0.00(-23.33%)
Jul 13, 2023 0.0030 0.0030 0.0030 0.0030 40,248 +0.00(+0.00%)
Jul 12, 2023 0.0025 0.0036 0.0025 0.0030 702,621 +0.00(+20.00%)
Jul 10, 2023 0.0025 0 -0.00(-3.85%)
Jul 07, 2023 0.0030 0.0031 0.0024 0.0026 37,000 -0.00(-13.33%)
Jul 06, 2023 0.0035 0.0035 0.0025 0.0030 1,705,874 +0.00(+0.00%)
Jul 05, 2023 0.0030 0.0040 0.0030 0.0030 358,143 -0.00(-14.29%)
Jul 03, 2023 0.0038 0.0040 0.0035 0.0035 219,000 +0.00(+0.00%)
Jun 30, 2023 0.0031 0.0040 0.0030 0.0035 80,079 -0.00(-2.78%)
Jun 29, 2023 0.0040 0.0040 0.0031 0.0036 99,230 -0.00(-7.69%)
Jun 28, 2023 0.0037 0.0039 0.0037 0.0039 78,160 +0.00(+2.63%)
Jun 27, 2023 0.0036 0.0038 0.0035 0.0038 175,200 +0.00(+22.58%)
Jun 26, 2023 0.0040 0.0040 0.0030 0.0031 137,000 +0.00(+3.33%)
Jun 23, 2023 0.0029 0.0036 0.0028 0.0030 755,633 +0.00(+7.14%)
Jun 22, 2023 0.0027 0.0028 0.0027 0.0028 40,667 +0.00(+0.00%)
Jun 21, 2023 0.0027 0.0029 0.0027 0.0028 562,711 +0.00(+3.70%)
Jun 20, 2023 0.0028 0.0028 0.0026 0.0027 219,400 -0.00(-12.90%)
Jun 16, 2023 0.0026 0.0034 0.0026 0.0031 33,573 -0.00(-8.82%)
Jun 15, 2023 0.0025 0.0036 0.0021 0.0034 161,178 +0.00(+78.95%)
May 08, 2023 0.0021 0.0022 0.0019 0.0019 172,720 -0.00(-9.52%)
May 05, 2023 0.0021 0.0022 0.0021 0.0021 326,334 +0.00(+10.53%)
May 04, 2023 0.0020 0.0020 0.0017 0.0019 1,498,016 -0.00(-5.00%)
May 03, 2023 0.0028 0.0028 0.0017 0.0020 3,562,006 -0.00(-28.57%)
May 02, 2023 0.0028 0.0028 0.0028 0.0028 30,000 +0.00(+12.00%)
May 01, 2023 0.0023 0.0026 0.0023 0.0025 147,232 +0.00(+8.70%)
Apr 28, 2023 0.0026 0.0026 0.0023 0.0023 421,300 -0.00(-11.54%)
Apr 27, 2023 0.0027 0.0027 0.0026 0.0026 105,000 +0.00(+4.00%)
Apr 26, 2023 0.0025 0.0025 0.0025 0.0025 10,140 +0.00(+0.00%)
Apr 25, 2023 0.0025 0.0025 0.0025 0.0025 20,079 -0.00(-3.85%)
Apr 24, 2023 0.0025 0.0026 0.0025 0.0026 7,475 -0.00(-7.14%)
Apr 21, 2023 0.0026 0.0028 0.0026 0.0028 5,103 +0.00(+0.00%)
Apr 20, 2023 0.0023 0.0028 0.0023 0.0028 6,650 +0.00(+0.00%)
Apr 19, 2023 0.0024 0.0028 0.0023 0.0028 250,544 -0.00(-3.45%)
Apr 18, 2023 0.0024 0.0029 0.0024 0.0029 328,200 +0.00(+20.83%)
Apr 17, 2023 0.0023 0.0024 0.0023 0.0024 400 +0.00(+4.35%)
Apr 14, 2023 0.0030 0.0030 0.0022 0.0023 1,110,307 -0.00(-17.86%)
Apr 13, 2023 0.0030 0.0030 0.0028 0.0028 125,319 +0.00(+0.00%)
Apr 12, 2023 0.0028 0.0030 0.0028 0.0028 385,694 +0.00(+0.00%)
Apr 11, 2023 0.0030 0.0030 0.0028 0.0028 639,000 -0.00(-6.67%)
Apr 10, 2023 0.0037 0.0037 0.0030 0.0030 210,080 -0.00(-14.29%)
Apr 06, 2023 0.0030 0.0037 0.0026 0.0035 472,920 -0.00(-5.41%)
Apr 05, 2023 0.0027 0.0037 0.0027 0.0037 270,375 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.