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

Stevia Corp (OP: STEV )

0.0027 -0.0006 (-18.18%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Apr 29, 2016 0.0349 0.0350 0.0303 0.0303 306,981 -0.00(-10.88%)
Apr 28, 2016 0.0380 0.0380 0.0300 0.0340 596,581 -0.00(-2.86%)
Apr 27, 2016 0.0370 0.0385 0.0322 0.0350 318,091 -0.00(-4.11%)
Apr 26, 2016 0.0360 0.0399 0.0322 0.0365 544,578 +0.00(+1.39%)
Apr 25, 2016 0.0299 0.0360 0.0260 0.0360 1,651,236 +0.01(+41.18%)
Apr 22, 2016 0.0299 0.0299 0.0241 0.0255 147,225 -0.00(-8.93%)
Apr 21, 2016 0.0280 0.0295 0.0241 0.0280 1,016,955 +0.00(+1.45%)
Apr 20, 2016 0.0240 0.0279 0.0201 0.0276 303,614 +0.00(+15.00%)
Apr 19, 2016 0.0220 0.0280 0.0220 0.0240 851,245 +0.00(+2.56%)
Apr 18, 2016 0.0215 0.0248 0.0210 0.0234 191,515 +0.00(+8.84%)
Apr 15, 2016 0.0210 0.0215 0.0200 0.0215 183,003 +0.00(+2.38%)
Apr 14, 2016 0.0210 0.0213 0.0200 0.0210 231,785 +0.00(+0.00%)
Apr 13, 2016 0.0181 0.0249 0.0181 0.0210 441,834 +0.00(+0.00%)
Apr 12, 2016 0.0182 0.0220 0.0182 0.0210 432,014 +0.00(+11.70%)
Apr 11, 2016 0.0188 0.0189 0.0179 0.0188 199,350 -0.00(-0.53%)
Apr 08, 2016 0.0189 0.0189 0.0176 0.0189 170,594 +0.00(+5.00%)
Apr 07, 2016 0.0211 0.0211 0.0170 0.0180 306,928 -0.00(-9.55%)
Apr 06, 2016 0.0210 0.0211 0.0187 0.0199 219,950 +0.00(+1.53%)
Apr 05, 2016 0.0200 0.0219 0.0171 0.0196 458,962 +0.00(+8.89%)
Apr 04, 2016 0.0240 0.0240 0.0180 0.0180 581,655 -0.01(-21.74%)
Apr 01, 2016 0.0220 0.0238 0.0211 0.0230 275,200 +0.00(+4.55%)
Mar 31, 2016 0.0218 0.0220 0.0218 0.0220 185,453 +0.00(+0.46%)
Mar 30, 2016 0.0233 0.0235 0.0217 0.0219 112,246 -0.00(-7.98%)
Mar 29, 2016 0.0241 0.0241 0.0216 0.0238 410,659 +0.00(+7.69%)
Mar 28, 2016 0.0254 0.0254 0.0220 0.0221 403,149 -0.00(-2.21%)
Mar 24, 2016 0.0226 0.0226 0.0226 0 +0.00(+2.26%)
Mar 23, 2016 0.0227 0.0244 0.0221 0.0221 187,543 -0.00(-8.68%)
Mar 22, 2016 0.0248 0.0248 0.0226 0.0242 472,546 -0.00(-2.42%)
Mar 21, 2016 0.0260 0.0260 0.0220 0.0248 255,515 +0.00(+10.71%)
Mar 18, 2016 0.0250 0.0250 0.0224 0.0224 351,536 -0.00(-7.05%)
Mar 17, 2016 0.0227 0.0245 0.0226 0.0241 219,073 -0.00(-3.21%)
Mar 16, 2016 0.0226 0.0260 0.0226 0.0249 375,298 +0.00(+0.00%)
Mar 15, 2016 0.0254 0.0262 0.0226 0.0249 255,491 +0.00(+12.67%)
Mar 14, 2016 0.0232 0.0270 0.0221 0.0221 282,925 -0.00(-3.91%)
Mar 11, 2016 0.0270 0.0270 0.0218 0.0230 123,019 -0.00(-2.13%)
Mar 10, 2016 0.0278 0.0278 0.0206 0.0235 179,022 -0.00(-14.05%)
Mar 09, 2016 0.0249 0.0279 0.0239 0.0273 185,483 +0.00(+9.80%)
Mar 08, 2016 0.0240 0.0288 0.0201 0.0249 792,055 +0.00(+8.26%)
Mar 07, 2016 0.0266 0.0270 0.0181 0.0230 1,026,773 -0.00(-14.02%)
Mar 04, 2016 0.0279 0.0280 0.0254 0.0267 146,587 -0.00(-3.78%)
Mar 03, 2016 0.0280 0.0280 0.0251 0.0278 206,539 -0.00(-0.36%)
Mar 02, 2016 0.0250 0.0280 0.0250 0.0279 233,898 +0.00(+11.60%)
Mar 01, 2016 0.0268 0.0268 0.0214 0.0250 240,955 -0.00(-6.72%)
Feb 29, 2016 0.0280 0.0287 0.0206 0.0268 1,487,301 -0.00(-2.90%)
Feb 26, 2016 0.0280 0.0280 0.0216 0.0276 736,987 +0.00(+5.95%)
Feb 25, 2016 0.0250 0.0280 0.0230 0.0261 950,720 +0.00(+8.54%)
Feb 24, 2016 0.0210 0.0279 0.0190 0.0240 1,700,982 +0.00(+20.00%)
Feb 23, 2016 0.0180 0.0200 0.0175 0.0200 225,467 +0.00(+16.96%)
Feb 22, 2016 0.0179 0.0179 0.0162 0.0171 115,609 +0.00(+5.56%)
Feb 19, 2016 0.0165 0.0195 0.0150 0.0162 253,946 +0.00(+4.52%)
Feb 18, 2016 0.0148 0.0265 0.0122 0.0155 75,403 -0.00(-6.74%)
Feb 17, 2016 0.0163 0.0169 0.0143 0.0166 59,840 +0.00(+4.53%)
Feb 16, 2016 0.0200 0.0200 0.0121 0.0159 184,954 +0.00(+2.58%)
Feb 12, 2016 0.0155 0.0155 0.0155 0 +0.00(+3.33%)
Feb 11, 2016 0.0155 0.0155 0.0150 0.0150 110,108 -0.00(-3.23%)
Feb 10, 2016 0.0155 0.0179 0.0151 0.0155 221,041 -0.00(-3.13%)
Feb 09, 2016 0.0170 0.0177 0.0156 0.0160 341,222 -0.00(-10.61%)
Feb 08, 2016 0.0180 0.0180 0.0170 0.0179 257,084 -0.00(-0.56%)
Feb 05, 2016 0.0189 0.0189 0.0170 0.0180 56,200 +0.00(+0.56%)
Feb 04, 2016 0.0200 0.0200 0.0160 0.0179 136,714 -0.00(-0.56%)
Feb 03, 2016 0.0141 0.0190 0.0141 0.0180 533,060 +0.00(+16.13%)
Feb 02, 2016 0.0181 0.0194 0.0154 0.0155 472,282 -0.00(-17.99%)
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.