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 (%)
May 31, 2013 0.2300 0.2500 0.2300 0.2310 76,012 +0.00(+0.43%)
May 30, 2013 0.2550 0.2550 0.2300 0.2300 53,748 -0.03(-11.54%)
May 29, 2013 0.2700 0.2700 0.2560 0.2600 105,413 +0.00(+0.00%)
May 28, 2013 0.2600 0.2800 0.2550 0.2600 76,022 +0.00(+0.00%)
May 24, 2013 0.2610 0.2850 0.2600 0.2600 78,145 -0.01(-2.26%)
May 23, 2013 0.2900 0.2900 0.2660 0.2660 112,531 -0.02(-8.28%)
May 22, 2013 0.2900 0.2999 0.2620 0.2900 160,756 -0.01(-3.33%)
May 21, 2013 0.2200 0.3000 0.2100 0.3000 423,310 +0.09(+39.60%)
May 20, 2013 0.2125 0.2150 0.2000 0.2149 426,648 +0.00(+0.89%)
May 17, 2013 0.2110 0.2200 0.2055 0.2130 116,072 +0.00(+0.95%)
May 16, 2013 0.2110 0.2200 0.2110 0.2110 31,188 -0.01(-5.17%)
May 15, 2013 0.2200 0.2400 0.2190 0.2225 163,276 +0.01(+2.96%)
May 13, 2013 0.2302 0.2495 0.2110 0.2161 172,546 -0.01(-6.04%)
May 10, 2013 0.2500 0.2550 0.2200 0.2300 589,475 -0.02(-9.80%)
May 09, 2013 0.2605 0.2650 0.2480 0.2550 357,402 -0.01(-2.30%)
May 08, 2013 0.2725 0.2730 0.2610 0.2610 124,291 -0.01(-3.33%)
May 07, 2013 0.2690 0.2900 0.2675 0.2700 94,610 +0.00(+0.00%)
May 06, 2013 0.2800 0.2895 0.2690 0.2700 33,630 -0.01(-5.26%)
May 03, 2013 0.2652 0.2850 0.2652 0.2850 80,283 +0.01(+5.56%)
May 02, 2013 0.2652 0.2850 0.2652 0.2700 16,434 +0.00(+0.00%)
May 01, 2013 0.2895 0.2895 0.2652 0.2700 52,678 -0.01(-3.74%)
Apr 30, 2013 0.2800 0.2895 0.2800 0.2805 66,625 +0.00(+0.18%)
Apr 29, 2013 0.2800 0.2900 0.2600 0.2800 171,360 +0.00(+0.00%)
Apr 26, 2013 0.2650 0.2840 0.2600 0.2800 184,336 +0.02(+5.66%)
Apr 25, 2013 0.2820 0.2900 0.2500 0.2650 274,145 -0.04(-13.11%)
Apr 24, 2013 0.3150 0.3150 0.2800 0.3050 15,515 -0.01(-1.61%)
Apr 23, 2013 0.2800 0.3150 0.2800 0.3100 108,691 +0.01(+1.64%)
Apr 22, 2013 0.3010 0.3050 0.2950 0.3050 49,630 +0.00(+0.00%)
Apr 19, 2013 0.3100 0.3200 0.3000 0.3050 85,040 +0.00(+0.00%)
Apr 18, 2013 0.3100 0.3200 0.3050 0.3050 39,991 -0.01(-4.66%)
Apr 17, 2013 0.3280 0.3280 0.3199 0.3199 74,991 -0.01(-1.57%)
Apr 16, 2013 0.3050 0.3280 0.3050 0.3250 56,291 +0.01(+3.17%)
Apr 15, 2013 0.3075 0.3285 0.3000 0.3150 49,842 -0.01(-2.33%)
Apr 12, 2013 0.3200 0.3285 0.3075 0.3225 43,896 +0.01(+4.03%)
Apr 11, 2013 0.3300 0.3375 0.3060 0.3100 148,830 +0.00(+1.31%)
Apr 10, 2013 0.3150 0.3299 0.3060 0.3060 84,168 -0.00(-1.32%)
Apr 09, 2013 0.3300 0.3300 0.3061 0.3101 27,040 -0.01(-3.09%)
Apr 08, 2013 0.3100 0.3300 0.3100 0.3200 44,588 +0.01(+1.59%)
Apr 05, 2013 0.3450 0.3450 0.3150 0.3150 31,749 -0.01(-1.56%)
Apr 04, 2013 0.3150 0.3450 0.3120 0.3200 48,795 +0.01(+1.59%)
Apr 03, 2013 0.3215 0.3300 0.3061 0.3150 78,430 -0.02(-4.55%)
Apr 02, 2013 0.3490 0.3490 0.3210 0.3300 105,464 -0.02(-5.44%)
Apr 01, 2013 0.3480 0.3490 0.3430 0.3490 75,979 +0.00(+1.16%)
Mar 28, 2013 0.3370 0.3490 0.3305 0.3450 68,598 +0.01(+2.37%)
Mar 27, 2013 0.3452 0.3500 0.3330 0.3370 188,985 +0.00(+1.20%)
Mar 26, 2013 0.3380 0.3550 0.3220 0.3330 89,879 +0.01(+2.43%)
Mar 25, 2013 0.3000 0.3390 0.2930 0.3251 59,000 +0.03(+9.09%)
Mar 22, 2013 0.3100 0.3100 0.2800 0.2980 231,877 -0.00(-0.67%)
Mar 21, 2013 0.3150 0.3150 0.2900 0.3000 166,952 -0.02(-4.76%)
Mar 20, 2013 0.3125 0.3200 0.3062 0.3150 48,066 -0.01(-1.56%)
Mar 19, 2013 0.3350 0.3470 0.3020 0.3200 198,382 -0.02(-5.88%)
Mar 18, 2013 0.3500 0.3500 0.3300 0.3400 69,919 -0.01(-2.86%)
Mar 15, 2013 0.3300 0.3650 0.3300 0.3500 25,706 -0.01(-2.78%)
Mar 14, 2013 0.3500 0.3700 0.3450 0.3600 165,370 +0.01(+1.55%)
Mar 13, 2013 0.3300 0.3600 0.3300 0.3545 86,762 +0.02(+5.82%)
Mar 12, 2013 0.3480 0.3480 0.3200 0.3350 194,483 -0.01(-1.64%)
Mar 11, 2013 0.3530 0.3800 0.3405 0.3406 319,897 -0.02(-4.86%)
Mar 08, 2013 0.3350 0.3780 0.3300 0.3580 593,021 +0.03(+8.81%)
Mar 07, 2013 0.3010 0.3300 0.3010 0.3290 178,659 +0.03(+9.67%)
Mar 06, 2013 0.2810 0.3300 0.2810 0.3000 295,296 +0.02(+7.14%)
Mar 05, 2013 0.2650 0.2800 0.2625 0.2800 143,844 +0.02(+7.69%)
Mar 04, 2013 0.2550 0.2680 0.2500 0.2600 126,120 +0.01(+1.96%)
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.