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

Stevia Corp (OP: STEV )

0.0034 UNCHANGED
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 31, 2014 0.2862 0.2925 0.2600 0.2870 3,046,011 +0.03(+10.38%)
Mar 28, 2014 0.2500 0.2749 0.2450 0.2600 0 +0.03(+13.04%)
Mar 27, 2014 0.2810 0.2900 0.2290 0.2300 3,994,711 -0.05(-17.86%)
Mar 26, 2014 0.2398 0.2970 0.2350 0.2800 8,612,443 +0.05(+19.61%)
Mar 25, 2014 0.2470 0.2595 0.2340 0.2341 1,938,440 -0.01(-2.25%)
Mar 24, 2014 0.2390 0.2699 0.2300 0.2395 2,836,604 +0.01(+6.44%)
Mar 21, 2014 0.2025 0.2333 0.2005 0.2250 1,935,896 +0.03(+12.56%)
Mar 20, 2014 0.1935 0.2150 0.1860 0.1999 1,186,652 +0.00(+0.71%)
Mar 19, 2014 0.2135 0.2250 0.1802 0.1985 1,576,963 -0.01(-4.11%)
Mar 18, 2014 0.2230 0.2295 0.2060 0.2070 1,669,802 +0.00(+0.98%)
Mar 17, 2014 0.1965 0.2295 0.1902 0.2050 1,710,958 +0.01(+5.13%)
Mar 14, 2014 0.1955 0.2050 0.1900 0.1950 0 -0.00(-0.51%)
Mar 13, 2014 0.2200 0.2200 0.1950 0.1960 1,956,992 -0.01(-6.67%)
Mar 12, 2014 0.1960 0.2399 0.1910 0.2100 3,578,513 +0.01(+2.44%)
Mar 11, 2014 0.2630 0.2700 0.1630 0.2050 12,412,443 -0.05(-19.29%)
Mar 10, 2014 0.2895 0.3390 0.2500 0.2540 6,564,141 -0.03(-9.25%)
Mar 07, 2014 0.2740 0.2990 0.2400 0.2799 0 +0.05(+23.30%)
Mar 06, 2014 0.1820 0.2290 0.1795 0.2270 5,804,982 +0.05(+26.11%)
Mar 05, 2014 0.1610 0.1870 0.1610 0.1800 4,796,033 +0.02(+13.92%)
Mar 04, 2014 0.1400 0.1680 0.1400 0.1580 2,826,808 +0.02(+10.49%)
Mar 03, 2014 0.1610 0.1780 0.1305 0.1430 5,877,057 -0.01(-6.23%)
Feb 28, 2014 0.1285 0.2010 0.1252 0.1525 8,698,305 +0.03(+27.08%)
Feb 27, 2014 0.1000 0.1200 0.1000 0.1200 1,850,950 +0.02(+22.57%)
Feb 26, 2014 0.1020 0.1059 0.0935 0.0979 2,080,110 +0.00(+1.56%)
Feb 25, 2014 0.0877 0.0970 0.0877 0.0964 1,029,792 +0.01(+9.92%)
Feb 24, 2014 0.0999 0.0999 0.0877 0.0877 1,915,332 -0.01(-10.51%)
Feb 21, 2014 0.1050 0.1120 0.0950 0.0980 0 -0.00(-1.01%)
Feb 20, 2014 0.0860 0.1700 0.0860 0.0990 11,758,214 +0.01(+11.49%)
Feb 19, 2014 0.0900 0.0900 0.0860 0.0888 169,045 +0.00(+0.91%)
Feb 18, 2014 0.0910 0.1000 0.0871 0.0880 684,977 -0.00(-2.22%)
Feb 14, 2014 0.0900 0.0900 0.0900 0 +0.00(+4.65%)
Feb 13, 2014 0.0900 0.0920 0.0860 0.0860 546,410 -0.00(-4.44%)
Feb 12, 2014 0.0900 0.0950 0.0890 0.0900 298,684 -0.00(-2.17%)
Feb 11, 2014 0.0880 0.0930 0.0880 0.0920 290,603 -0.00(-3.06%)
Feb 10, 2014 0.0900 0.0950 0.0871 0.0949 217,880 +0.01(+9.97%)
Feb 07, 2014 0.0900 0.1000 0.0861 0.0863 0 +0.00(+3.98%)
Feb 06, 2014 0.0950 0.0950 0.0821 0.0830 341,592 -0.01(-10.75%)
Feb 05, 2014 0.1000 0.1000 0.0900 0.0930 303,433 -0.00(-0.53%)
Feb 04, 2014 0.1000 0.1000 0.0928 0.0935 188,350 -0.01(-8.60%)
Feb 03, 2014 0.1000 0.1028 0.0930 0.1023 349,925 +0.00(+2.30%)
Jan 31, 2014 0.1000 0.1030 0.0928 0.1000 0 -0.00(-2.72%)
Jan 30, 2014 0.1000 0.1028 0.0950 0.1028 179,214 +0.00(+2.80%)
Jan 29, 2014 0.0969 0.1030 0.0960 0.1000 334,954 +0.00(+3.20%)
Jan 28, 2014 0.1005 0.1050 0.0966 0.0969 264,766 -0.00(-3.10%)
Jan 27, 2014 0.1200 0.1200 0.0970 0.1000 947,655 -0.00(-3.85%)
Jan 24, 2014 0.1000 0.1040 0.0970 0.1040 0 +0.01(+7.22%)
Jan 23, 2014 0.1010 0.1100 0.0969 0.0970 260,922 -0.00(-3.96%)
Jan 22, 2014 0.1000 0.1060 0.1000 0.1010 248,541 +0.00(+2.54%)
Jan 21, 2014 0.1180 0.1180 0.0983 0.0985 254,045 -0.01(-8.80%)
Jan 17, 2014 0.1080 0.1080 0.1080 0 +0.00(+3.85%)
Jan 16, 2014 0.1040 0.1050 0.1000 0.1040 133,980 +0.00(+0.00%)
Jan 15, 2014 0.1000 0.1040 0.0950 0.1040 282,230 +0.00(+4.00%)
Jan 14, 2014 0.1055 0.1055 0.0960 0.1000 273,340 -0.00(-1.09%)
Jan 13, 2014 0.1200 0.1200 0.1000 0.1011 958,478 -0.02(-14.32%)
Jan 10, 2014 0.1200 0.1250 0.1050 0.1180 783,694 +0.01(+10.28%)
Jan 09, 2014 0.0969 0.1100 0.0969 0.1070 273,548 +0.00(+1.90%)
Jan 08, 2014 0.1090 0.1090 0.0980 0.1050 486,790 +0.00(+3.45%)
Jan 07, 2014 0.1079 0.1090 0.1000 0.1015 205,570 +0.00(+1.50%)
Jan 06, 2014 0.1100 0.1100 0.1000 0.1000 443,647 +0.01(+11.11%)
Jan 03, 2014 0.1005 0.1040 0.0900 0.0900 0 -0.01(-12.62%)
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.