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 29, 2018 0.0042 0.0042 0.0042 0 -0.00(-2.33%)
Mar 28, 2018 0.0046 0.0047 0.0042 0.0043 1,491,985 -0.00(-8.51%)
Mar 27, 2018 0.0047 0.0047 0.0042 0.0047 838,675 +0.00(+4.44%)
Mar 26, 2018 0.0036 0.0049 0.0036 0.0045 1,072,465 -0.00(-10.00%)
Mar 23, 2018 0.0050 0.0050 0.0045 0.0050 209,025 +0.00(+11.11%)
Mar 22, 2018 0.0044 0.0050 0.0044 0.0045 906,889 -0.00(-4.26%)
Mar 21, 2018 0.0047 0.0050 0.0043 0.0047 403,453 -0.00(-4.08%)
Mar 20, 2018 0.0041 0.0050 0.0041 0.0049 448,821 +0.00(+4.26%)
Mar 19, 2018 0.0050 0.0050 0.0047 0.0047 470,515 -0.00(-6.00%)
Mar 16, 2018 0.0046 0.0051 0.0046 0.0050 556,795 +0.00(+0.00%)
Mar 15, 2018 0.0046 0.0050 0.0045 0.0050 781,600 +0.00(+4.17%)
Mar 14, 2018 0.0050 0.0050 0.0045 0.0048 1,619,043 +0.00(+0.00%)
Mar 13, 2018 0.0060 0.0060 0.0047 0.0048 855,202 -0.00(-4.00%)
Mar 12, 2018 0.0051 0.0052 0.0045 0.0050 348,180 +0.00(+0.00%)
Mar 09, 2018 0.0050 0.0055 0.0044 0.0050 1,617,187 +0.00(+19.05%)
Mar 08, 2018 0.0050 0.0050 0.0042 0.0042 2,271,516 -0.00(-8.70%)
Mar 07, 2018 0.0047 0.0049 0.0045 0.0046 1,623,943 +0.00(+0.00%)
Mar 06, 2018 0.0052 0.0052 0.0045 0.0046 829,298 -0.00(-4.17%)
Mar 05, 2018 0.0053 0.0053 0.0042 0.0048 1,718,233 -0.00(-4.00%)
Mar 02, 2018 0.0051 0.0053 0.0045 0.0050 823,799 +0.00(+4.17%)
Mar 01, 2018 0.0048 0.0048 0.0042 0.0048 1,343,000 +0.00(+11.63%)
Feb 28, 2018 0.0045 0.0049 0.0042 0.0043 1,478,206 -0.00(-8.51%)
Feb 27, 2018 0.0051 0.0051 0.0045 0.0047 967,730 -0.00(-6.00%)
Feb 26, 2018 0.0053 0.0053 0.0046 0.0050 1,856,629 +0.00(+2.04%)
Feb 23, 2018 0.0056 0.0056 0.0045 0.0049 2,247,944 -0.00(-5.77%)
Feb 22, 2018 0.0049 0.0053 0.0049 0.0052 714,200 +0.00(+4.00%)
Feb 21, 2018 0.0054 0.0054 0.0049 0.0050 597,078 +0.00(+2.04%)
Feb 20, 2018 0.0048 0.0054 0.0047 0.0049 688,486 -0.00(-9.26%)
Feb 16, 2018 0.0054 0.0054 0.0054 0 -0.00(-1.82%)
Feb 15, 2018 0.0060 0.0060 0.0047 0.0055 2,973,163 +0.00(+0.00%)
Feb 14, 2018 0.0045 0.0057 0.0045 0.0055 482,333 +0.00(+5.77%)
Feb 13, 2018 0.0054 0.0054 0.0052 0.0052 531,900 -0.00(-3.70%)
Feb 12, 2018 0.0057 0.0057 0.0051 0.0054 516,694 +0.00(+6.30%)
Feb 09, 2018 0.0052 0.0060 0.0050 0.0051 1,202,080 -0.00(-13.90%)
Feb 08, 2018 0.0050 0.0066 0.0049 0.0059 3,613,411 +0.00(+18.00%)
Feb 07, 2018 0.0042 0.0050 0.0041 0.0050 3,661,734 +0.00(+19.05%)
Feb 06, 2018 0.0050 0.0050 0.0040 0.0042 2,226,007 -0.00(-16.00%)
Feb 05, 2018 0.0050 0.0050 0.0042 0.0050 1,599,446 +0.00(+0.00%)
Feb 02, 2018 0.0053 0.0053 0.0042 0.0050 942,853 +0.00(+16.28%)
Feb 01, 2018 0.0055 0.0040 0.0043 5,524,320 -0.00(-21.82%)
Jan 31, 2018 0.0060 0.0060 0.0051 0.0055 598,807 +0.00(+6.18%)
Jan 30, 2018 0.0060 0.0060 0.0050 0.0052 4,359,525 -0.00(-7.50%)
Jan 29, 2018 0.0055 0.0065 0.0054 0.0056 2,311,414 -0.00(-6.67%)
Jan 26, 2018 0.0064 0.0064 0.0054 0.0060 3,986,713 -0.00(-1.64%)
Jan 25, 2018 0.0059 0.0064 0.0058 0.0061 2,512,532 +0.00(+3.74%)
Jan 24, 2018 0.0060 0.0070 0.0057 0.0059 3,729,009 -0.00(-12.24%)
Jan 23, 2018 0.0066 0.0066 0.0060 0.0067 1,908,822 +0.00(+0.00%)
Jan 22, 2018 0.0070 0.0070 0.0057 0.0067 2,912,998 -0.00(-4.29%)
Jan 19, 2018 0.0100 0.0100 0.0066 0.0070 5,355,163 +0.00(+6.06%)
Jan 18, 2018 0.0054 0.0070 0.0054 0.0066 3,415,375 +0.00(+20.00%)
Jan 17, 2018 0.0055 0.0059 0.0050 0.0055 3,183,877 -0.00(-5.17%)
Jan 16, 2018 0.0066 0.0074 0.0055 0.0058 5,039,329 -0.00(-12.12%)
Jan 12, 2018 0.0066 0.0066 0.0066 0 -0.00(-16.46%)
Jan 11, 2018 0.0078 0.0085 0.0072 0.0079 4,859,866 +0.00(+2.60%)
Jan 10, 2018 0.0074 0.0081 0.0073 0.0077 4,012,349 +0.00(+5.48%)
Jan 09, 2018 0.0076 0.0080 0.0066 0.0073 3,221,809 +0.00(+1.39%)
Jan 08, 2018 0.0066 0.0080 0.0062 0.0072 7,868,792 +0.00(+16.13%)
Jan 05, 2018 0.0078 0.0078 0.0040 0.0062 13,736,881 -0.00(-18.42%)
Jan 04, 2018 0.0071 0.0108 0.0071 0.0076 19,040,280 -0.00(-5.00%)
Jan 03, 2018 0.0101 0.0200 0.0066 0.0080 15,402,782 +0.00(+25.00%)
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.