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, 2019 0.0022 0.0024 0.0022 0.0022 337,900 -0.00(-4.35%)
May 30, 2019 0.0026 0.0026 0.0023 0.0023 466,262 -0.00(-8.00%)
May 29, 2019 0.0025 0.0025 0.0025 0.0025 78,771 -0.00(-3.85%)
May 28, 2019 0.0028 0.0028 0.0025 0.0026 435,977 +0.00(+0.00%)
May 24, 2019 0.0028 0.0028 0.0025 0.0026 903,200 +0.00(+4.00%)
May 23, 2019 0.0025 0.0025 0.0025 0.0025 4,500 +0.00(+0.00%)
May 22, 2019 0.0025 0.0029 0.0024 0.0025 878,992 -0.00(-10.71%)
May 21, 2019 0.0023 0.0029 0.0023 0.0028 185,047 +0.00(+0.00%)
May 20, 2019 0.0023 0.0028 0.0023 0.0028 611,349 +0.00(+21.74%)
May 17, 2019 0.0027 0.0028 0.0023 0.0023 167,700 +0.00(+0.00%)
May 16, 2019 0.0024 0.0028 0.0023 0.0023 3,711,000 -0.00(-4.17%)
May 15, 2019 0.0024 0.0024 0.0024 0.0024 128,050 +0.00(+0.00%)
May 14, 2019 0.0024 0.0024 0.0024 0.0024 249,470 +0.00(+0.00%)
May 13, 2019 0.0045 0.0045 0.0024 0.0024 1,632,296 -0.00(-4.00%)
May 10, 2019 0.0030 0.0032 0.0024 0.0025 3,204,700 -0.00(-13.79%)
May 09, 2019 0.0029 0.0031 0.0025 0.0029 1,803,519 +0.00(+0.00%)
May 08, 2019 0.0031 0.0033 0.0029 0.0029 926,406 -0.00(-6.45%)
May 07, 2019 0.0029 0.0033 0.0026 0.0031 1,420,984 +0.00(+10.71%)
May 06, 2019 0.0027 0.0030 0.0026 0.0028 201,099 -0.00(-6.67%)
May 03, 2019 0.0032 0.0032 0.0026 0.0030 1,024,700 +0.00(+0.00%)
May 02, 2019 0.0036 0.0038 0.0030 0.0030 2,714,205 -0.00(-14.29%)
May 01, 2019 0.0047 0.0047 0.0033 0.0035 1,635,204 -0.00(-20.45%)
Apr 30, 2019 0.0030 0.0044 0.0030 0.0044 811,955 +0.00(+0.00%)
Apr 29, 2019 0.0038 0.0044 0.0035 0.0044 2,251,365 +0.00(+25.71%)
Apr 26, 2019 0.0033 0.0038 0.0033 0.0035 63,800 -0.00(-5.41%)
Apr 25, 2019 0.0039 0.0039 0.0032 0.0037 3,051,200 -0.00(-2.63%)
Apr 24, 2019 0.0039 0.0050 0.0032 0.0038 753,505 -0.00(-2.56%)
Apr 23, 2019 0.0048 0.0054 0.0031 0.0039 7,923,260 -0.00(-22.00%)
Apr 22, 2019 0.0051 0.0060 0.0048 0.0050 2,916,235 -0.00(-7.41%)
Apr 18, 2019 0.0055 0.0060 0.0037 0.0054 8,097,800 +0.00(+8.00%)
Apr 17, 2019 0.0052 0.0058 0.0035 0.0050 16,840,634 +0.00(+0.00%)
Apr 16, 2019 0.0030 0.0050 0.0030 0.0050 36,597,464 +0.00(+72.41%)
Apr 15, 2019 0.0022 0.0030 0.0022 0.0029 8,467,286 +0.00(+31.82%)
Apr 12, 2019 0.0023 0.0025 0.0021 0.0022 1,398,500 -0.00(-8.33%)
Apr 11, 2019 0.0021 0.0025 0.0020 0.0024 1,757,834 +0.00(+9.09%)
Apr 10, 2019 0.0025 0.0029 0.0017 0.0022 12,775,366 +0.00(+29.41%)
Apr 09, 2019 0.0017 0.0019 0.0017 0.0017 416,100 +0.00(+0.00%)
Apr 08, 2019 0.0017 0.0017 0.0017 0.0017 237,570 +0.00(+0.00%)
Apr 05, 2019 0.0017 0.0017 0.0017 0.0017 455,600 +0.00(+0.00%)
Apr 04, 2019 0.0017 0.0019 0.0017 0.0017 806,747 +0.00(+0.00%)
Apr 03, 2019 0.0019 0.0019 0.0017 0.0017 438,733 -0.00(-5.56%)
Apr 02, 2019 0.0017 0.0019 0.0017 0.0018 181,573 +0.00(+0.00%)
Apr 01, 2019 0.0018 0.0019 0.0018 0.0018 655,431 +0.00(+5.88%)
Mar 29, 2019 0.0017 0.0018 0.0017 0.0017 243,900 +0.00(+0.00%)
Mar 28, 2019 0.0017 0.0017 0.0017 0.0017 77,003 +0.00(+0.00%)
Mar 27, 2019 0.0017 0.0017 0.0017 0.0017 100 +0.00(+0.00%)
Mar 26, 2019 0.0017 0.0019 0.0017 0.0017 96,400 +0.00(+0.00%)
Mar 25, 2019 0.0019 0.0019 0.0017 0.0017 226,380 -0.00(-10.53%)
Mar 22, 2019 0.0018 0.0019 0.0017 0.0019 408,300 +0.00(+0.00%)
Mar 21, 2019 0.0016 0.0019 0.0016 0.0019 356,999 +0.00(+5.56%)
Mar 20, 2019 0.0016 0.0019 0.0016 0.0018 629,695 +0.00(+5.88%)
Mar 19, 2019 0.0018 0.0019 0.0017 0.0017 1,235,381 -0.00(-5.56%)
Mar 18, 2019 0.0017 0.0019 0.0017 0.0018 550,354 +0.00(+5.88%)
Mar 15, 2019 0.0017 0.0017 0.0017 0.0017 5,100 -0.00(-10.53%)
Mar 14, 2019 0.0017 0.0019 0.0017 0.0019 171,506 +0.00(+0.00%)
Mar 13, 2019 0.0017 0.0019 0.0017 0.0019 52,080 +0.00(+0.00%)
Mar 12, 2019 0.0017 0.0019 0.0017 0.0019 40,700 +0.00(+0.00%)
Mar 11, 2019 0.0017 0.0019 0.0016 0.0019 1,244,591 +0.00(+11.76%)
Mar 08, 2019 0.0017 0.0019 0.0017 0.0017 1,383,400 +0.00(+0.00%)
Mar 07, 2019 0.0017 0.0017 0.0017 0.0017 49,794 +0.00(+0.00%)
Mar 06, 2019 0.0018 0.0018 0.0017 0.0017 1,821,439 -0.00(-5.56%)
Mar 05, 2019 0.0019 0.0020 0.0018 0.0018 207,226 -0.00(-5.26%)
Mar 04, 2019 0.0020 0.0020 0.0017 0.0019 59,600 +0.00(+11.76%)
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.