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 30, 2014 0.1277 0.1285 0.1240 0.1270 800,004 +0.00(+0.40%)
May 29, 2014 0.1290 0.1290 0.1260 0.1265 1,348,395 +0.00(+0.32%)
May 28, 2014 0.1350 0.1350 0.1254 0.1261 2,227,445 -0.01(-6.25%)
May 27, 2014 0.1340 0.1375 0.1275 0.1345 423,565 +0.01(+5.08%)
May 23, 2014 0.1280 0.1280 0.1280 0 -0.00(-0.78%)
May 22, 2014 0.1270 0.1330 0.1270 0.1290 791,593 -0.00(-3.01%)
May 21, 2014 0.1262 0.1400 0.1260 0.1330 1,777,862 +0.01(+5.56%)
May 20, 2014 0.1290 0.1389 0.1200 0.1260 3,238,004 -0.00(-2.33%)
May 19, 2014 0.1494 0.1494 0.1220 0.1290 3,437,208 -0.01(-10.42%)
May 16, 2014 0.1740 0.1740 0.1400 0.1440 3,514,968 -0.02(-14.69%)
May 15, 2014 0.1820 0.1820 0.1599 0.1688 850,968 -0.01(-6.74%)
May 14, 2014 0.1720 0.1970 0.1605 0.1810 2,841,905 +0.01(+6.78%)
May 13, 2014 0.1525 0.1695 0.1500 0.1695 512,323 +0.01(+5.28%)
May 12, 2014 0.1550 0.1610 0.1411 0.1610 490,641 +0.01(+6.83%)
May 09, 2014 0.1461 0.1784 0.1461 0.1507 809,229 +0.00(+3.15%)
May 08, 2014 0.1620 0.1650 0.1455 0.1461 895,364 -0.02(-11.45%)
May 07, 2014 0.1760 0.1772 0.1615 0.1650 660,251 -0.01(-2.94%)
May 06, 2014 0.1739 0.1799 0.1620 0.1700 699,239 -0.01(-3.41%)
May 05, 2014 0.1655 0.1760 0.1655 0.1760 589,621 +0.01(+6.34%)
May 02, 2014 0.1590 0.1775 0.1520 0.1655 1,668,680 +0.00(+2.80%)
May 01, 2014 0.1400 0.1695 0.1390 0.1610 2,498,817 +0.02(+18.38%)
Apr 30, 2014 0.1330 0.1495 0.1300 0.1360 841,296 +0.00(+2.26%)
Apr 29, 2014 0.1395 0.1395 0.1155 0.1330 4,864,861 -0.00(-1.48%)
Apr 28, 2014 0.1600 0.1600 0.1250 0.1350 3,047,532 -0.02(-12.90%)
Apr 25, 2014 0.1506 0.1580 0.1400 0.1550 2,540,436 +0.00(+0.32%)
Apr 24, 2014 0.1645 0.1645 0.1501 0.1545 1,620,853 -0.01(-5.79%)
Apr 23, 2014 0.1855 0.1890 0.1515 0.1640 2,818,684 -0.03(-13.68%)
Apr 22, 2014 0.1900 0.1968 0.1855 0.1900 1,292,301 -0.00(-1.30%)
Apr 21, 2014 0.2019 0.2019 0.1852 0.1925 914,526 -0.01(-6.55%)
Apr 17, 2014 0.2060 0.2060 0.2060 0 +0.01(+2.54%)
Apr 16, 2014 0.1855 0.2100 0.1850 0.2009 599,557 +0.02(+8.36%)
Apr 15, 2014 0.2022 0.2089 0.1830 0.1854 2,796,861 -0.02(-8.31%)
Apr 14, 2014 0.1935 0.2250 0.1930 0.2022 1,357,290 +0.01(+5.31%)
Apr 11, 2014 0.1951 0.2050 0.1860 0.1920 0 -0.02(-11.52%)
Apr 10, 2014 0.2385 0.2385 0.2102 0.2170 1,837,307 -0.01(-5.65%)
Apr 09, 2014 0.2720 0.2720 0.2300 0.2300 1,268,792 -0.02(-8.00%)
Apr 08, 2014 0.2385 0.2700 0.2030 0.2500 2,602,730 +0.01(+5.04%)
Apr 07, 2014 0.2825 0.2825 0.2000 0.2380 4,143,252 -0.04(-15.15%)
Apr 04, 2014 0.2966 0.2966 0.2700 0.2805 0 -0.00(-1.48%)
Apr 03, 2014 0.3199 0.3199 0.2721 0.2847 3,314,778 -0.03(-9.59%)
Apr 02, 2014 0.2850 0.3199 0.2805 0.3149 6,108,332 +0.03(+11.27%)
Apr 01, 2014 0.2895 0.2900 0.2751 0.2830 2,531,967 -0.00(-1.39%)
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%)
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.