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

Stevia Corp (OP: STEV )

0.0033 UNCHANGED
Streaming Delayed Price Updated: 11:13 AM EDT, Jun 10, 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 (%)
May 29, 2015 0.0627 0.0650 0.0610 0.0640 631,090 +0.00(+2.07%)
May 28, 2015 0.0627 0.0627 0.0600 0.0627 145,543 +0.00(+4.50%)
May 27, 2015 0.0640 0.0640 0.0600 0.0600 166,745 +0.00(+0.00%)
May 26, 2015 0.0610 0.0641 0.0590 0.0600 478,265 +0.00(+0.00%)
May 22, 2015 0.0600 0.0600 0.0600 0 -0.00(-1.64%)
May 21, 2015 0.0580 0.0625 0.0570 0.0610 1,016,140 +0.00(+7.96%)
May 20, 2015 0.0590 0.0590 0.0510 0.0565 964,572 +0.00(+0.89%)
May 19, 2015 0.0640 0.0640 0.0530 0.0560 1,864,903 -0.01(-10.40%)
May 18, 2015 0.0640 0.0679 0.0625 0.0625 504,293 -0.00(-2.34%)
May 15, 2015 0.0666 0.0690 0.0640 0.0640 277,087 -0.00(-3.90%)
May 14, 2015 0.0690 0.0690 0.0660 0.0666 210,291 +0.00(+0.91%)
May 13, 2015 0.0660 0.0690 0.0659 0.0660 399,801 -0.00(-2.22%)
May 12, 2015 0.0700 0.0700 0.0641 0.0675 294,778 -0.00(-1.89%)
May 11, 2015 0.0730 0.0730 0.0651 0.0688 628,664 -0.00(-0.29%)
May 08, 2015 0.0698 0.0700 0.0680 0.0690 76,413 +0.00(+1.17%)
May 07, 2015 0.0665 0.0720 0.0660 0.0682 174,585 +0.00(+3.33%)
May 06, 2015 0.0700 0.0700 0.0660 0.0660 367,273 -0.00(-2.94%)
May 05, 2015 0.0730 0.0730 0.0668 0.0680 1,101,099 -0.00(-4.23%)
May 04, 2015 0.0715 0.0720 0.0675 0.0710 679,942 +0.00(+1.43%)
May 01, 2015 0.0700 0.0730 0.0700 0.0700 667,147 -0.00(-2.51%)
Apr 30, 2015 0.0680 0.0718 0.0680 0.0718 344,434 +0.00(+5.59%)
Apr 29, 2015 0.0670 0.0718 0.0670 0.0680 881,019 +0.00(+3.03%)
Apr 28, 2015 0.0717 0.0718 0.0660 0.0660 973,072 -0.00(-5.85%)
Apr 27, 2015 0.0730 0.0740 0.0700 0.0701 764,865 -0.00(-2.64%)
Apr 24, 2015 0.0710 0.0739 0.0680 0.0720 435,935 +0.00(+2.86%)
Apr 23, 2015 0.0700 0.0750 0.0690 0.0700 1,060,826 +0.00(+0.00%)
Apr 22, 2015 0.0719 0.0725 0.0690 0.0700 403,339 +0.00(+0.00%)
Apr 21, 2015 0.0760 0.0760 0.0700 0.0700 1,485,884 -0.01(-7.89%)
Apr 20, 2015 0.0799 0.0800 0.0720 0.0760 756,694 +0.00(+1.88%)
Apr 17, 2015 0.0740 0.0750 0.0715 0.0746 389,518 +0.00(+0.81%)
Apr 16, 2015 0.0755 0.0760 0.0710 0.0740 154,948 +0.00(+1.37%)
Apr 15, 2015 0.0730 0.0792 0.0711 0.0730 490,027 +0.00(+0.00%)
Apr 14, 2015 0.0733 0.0750 0.0710 0.0730 281,580 -0.00(-0.27%)
Apr 13, 2015 0.0731 0.0800 0.0711 0.0732 375,338 -0.00(-2.33%)
Apr 10, 2015 0.0737 0.0750 0.0690 0.0750 826,184 +0.00(+2.67%)
Apr 09, 2015 0.0730 0.0730 0.0700 0.0730 597,655 +0.00(+2.82%)
Apr 08, 2015 0.0710 0.0750 0.0710 0.0710 484,283 -0.00(-2.74%)
Apr 07, 2015 0.0731 0.0760 0.0707 0.0730 1,323,047 -0.00(-3.31%)
Apr 06, 2015 0.0760 0.0800 0.0720 0.0755 1,095,146 -0.00(-0.66%)
Apr 02, 2015 0.0760 0.0760 0.0760 0 -0.01(-7.88%)
Apr 01, 2015 0.0825 0.0830 0.0751 0.0825 548,919 +0.00(+0.00%)
Mar 31, 2015 0.0805 0.0830 0.0790 0.0825 378,893 +0.00(+4.43%)
Mar 30, 2015 0.0885 0.0885 0.0751 0.0790 430,647 -0.01(-6.95%)
Mar 27, 2015 0.0840 0.0849 0.0840 0.0849 680,270 +0.00(+4.17%)
Mar 26, 2015 0.0795 0.0840 0.0795 0.0815 1,353,341 +0.00(+2.52%)
Mar 25, 2015 0.0750 0.0812 0.0710 0.0795 1,456,415 +0.01(+7.00%)
Mar 24, 2015 0.0750 0.0770 0.0700 0.0743 1,974,350 -0.00(-0.93%)
Mar 23, 2015 0.0770 0.0800 0.0741 0.0750 419,113 -0.00(-2.60%)
Mar 20, 2015 0.0725 0.0770 0.0725 0.0770 1,487,295 +0.00(+6.21%)
Mar 19, 2015 0.0770 0.0770 0.0725 0.0725 924,188 -0.00(-3.33%)
Mar 18, 2015 0.0800 0.0800 0.0740 0.0750 662,286 -0.01(-6.25%)
Mar 17, 2015 0.0810 0.0810 0.0751 0.0800 306,321 -0.00(-1.23%)
Mar 16, 2015 0.0730 0.0830 0.0730 0.0810 807,101 +0.01(+10.96%)
Mar 13, 2015 0.0732 0.0760 0.0725 0.0730 287,252 -0.00(-0.14%)
Mar 12, 2015 0.0770 0.0779 0.0731 0.0731 337,293 -0.00(-6.16%)
Mar 11, 2015 0.0775 0.0789 0.0750 0.0779 155,578 +0.00(+0.91%)
Mar 10, 2015 0.0790 0.0810 0.0731 0.0772 425,500 -0.00(-4.69%)
Mar 09, 2015 0.0751 0.0829 0.0751 0.0810 873,994 -0.00(-1.82%)
Mar 06, 2015 0.0750 0.0825 0.0735 0.0825 1,001,347 +0.01(+10.00%)
Mar 05, 2015 0.0740 0.0788 0.0720 0.0750 462,969 +0.00(+1.55%)
Mar 04, 2015 0.0740 0.0720 0.0739 288,081 -0.00(-0.20%)
Mar 03, 2015 0.0780 0.0780 0.0710 0.0740 1,054,580 -0.00(-5.13%)
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.