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 (%)
Aug 29, 2014 0.1070 0.1070 0.1070 0 +0.00(+0.94%)
Aug 28, 2014 0.1050 0.1120 0.1025 0.1060 739,641 -0.00(-0.93%)
Aug 27, 2014 0.1020 0.1070 0.1020 0.1070 650,452 +0.00(+1.90%)
Aug 26, 2014 0.1090 0.1090 0.1020 0.1050 960,335 -0.01(-4.55%)
Aug 25, 2014 0.1150 0.1150 0.1025 0.1100 1,128,830 +0.00(+2.33%)
Aug 22, 2014 0.1020 0.1149 0.1020 0.1075 1,202,049 +0.00(+4.37%)
Aug 21, 2014 0.1055 0.1180 0.1010 0.1030 1,873,807 -0.00(-1.90%)
Aug 20, 2014 0.1040 0.1090 0.1010 0.1050 1,240,111 +0.01(+6.06%)
Aug 19, 2014 0.1020 0.1020 0.0911 0.0990 858,003 -0.00(-4.72%)
Aug 18, 2014 0.1050 0.1050 0.0951 0.1039 666,147 +0.00(+4.00%)
Aug 15, 2014 0.0956 0.1001 0.0913 0.0999 782,129 +0.00(+1.94%)
Aug 14, 2014 0.0921 0.1020 0.0921 0.0980 844,001 +0.00(+0.51%)
Aug 13, 2014 0.0975 0.0900 0.0975 276,479 +0.00(+2.63%)
Aug 12, 2014 0.0900 0.0950 0.0900 0.0950 702,031 +0.00(+2.70%)
Aug 11, 2014 0.0870 0.0925 0.0855 0.0925 1,059,038 +0.01(+8.19%)
Aug 08, 2014 0.0880 0.0890 0.0850 0.0855 710,492 -0.00(-3.72%)
Aug 07, 2014 0.0900 0.0920 0.0850 0.0888 642,655 -0.00(-2.31%)
Aug 06, 2014 0.0929 0.0929 0.0882 0.0909 835,291 -0.00(-2.26%)
Aug 05, 2014 0.0923 0.0954 0.0860 0.0930 969,988 -0.01(-6.06%)
Aug 04, 2014 0.1000 0.1030 0.0940 0.0990 616,951 -0.00(-1.00%)
Aug 01, 2014 0.0995 0.1010 0.0925 0.1000 839,408 -0.00(-0.99%)
Jul 31, 2014 0.1050 0.1060 0.0950 0.1010 1,291,158 -0.00(-1.94%)
Jul 30, 2014 0.0997 0.1100 0.0960 0.1030 2,438,729 +0.00(+3.10%)
Jul 29, 2014 0.1000 0.1010 0.0910 0.0999 1,801,385 +0.00(+5.16%)
Jul 28, 2014 0.0980 0.0990 0.0880 0.0950 1,744,269 +0.01(+6.26%)
Jul 25, 2014 0.0879 0.0900 0.0810 0.0894 571,895 +0.00(+1.71%)
Jul 24, 2014 0.0840 0.0900 0.0810 0.0879 497,439 +0.00(+4.64%)
Jul 23, 2014 0.0784 0.0890 0.0770 0.0840 409,346 +0.00(+5.13%)
Jul 22, 2014 0.0760 0.0819 0.0760 0.0799 1,247,572 +0.00(+1.14%)
Jul 21, 2014 0.0860 0.0860 0.0750 0.0790 1,548,528 -0.01(-8.14%)
Jul 18, 2014 0.0899 0.0899 0.0815 0.0860 969,769 +0.00(+1.18%)
Jul 17, 2014 0.0905 0.0950 0.0800 0.0850 1,540,301 -0.01(-7.61%)
Jul 16, 2014 0.0900 0.0960 0.0850 0.0920 3,516,728 +0.01(+9.52%)
Jul 15, 2014 0.0775 0.0875 0.0775 0.0840 2,781,554 +0.01(+9.09%)
Jul 14, 2014 0.0750 0.0775 0.0700 0.0770 3,195,278 +0.00(+3.77%)
Jul 11, 2014 0.0661 0.0750 0.0651 0.0742 4,655,762 +0.01(+13.63%)
Jul 10, 2014 0.0662 0.0695 0.0605 0.0653 1,940,790 +0.00(+0.46%)
Jul 09, 2014 0.0626 0.0670 0.0625 0.0650 5,015,943 +0.00(+3.83%)
Jul 08, 2014 0.0700 0.0700 0.0620 0.0626 2,522,496 -0.01(-10.57%)
Jul 07, 2014 0.0698 0.0777 0.0669 0.0700 2,844,207 -0.00(-5.91%)
Jul 03, 2014 0.0744 0.0744 0.0744 0 -0.01(-7.00%)
Jul 02, 2014 0.0849 0.0849 0.0750 0.0800 1,038,928 -0.01(-5.88%)
Jul 01, 2014 0.0770 0.0880 0.0700 0.0850 3,713,441 +0.01(+10.39%)
Jun 30, 2014 0.0700 0.0770 0.0630 0.0770 3,532,091 +0.01(+10.00%)
Jun 27, 2014 0.0810 0.0810 0.0665 0.0700 4,432,360 -0.01(-12.17%)
Jun 26, 2014 0.0847 0.0850 0.0780 0.0797 3,524,465 -0.00(-5.68%)
Jun 25, 2014 0.0900 0.0919 0.0820 0.0845 3,236,979 -0.01(-6.11%)
Jun 24, 2014 0.0950 0.0960 0.0850 0.0900 3,298,533 -0.01(-5.26%)
Jun 23, 2014 0.1100 0.1100 0.0911 0.0950 2,727,087 -0.01(-13.64%)
Jun 20, 2014 0.1080 0.1150 0.1050 0.1100 580,052 +0.00(+1.38%)
Jun 19, 2014 0.1100 0.1100 0.1050 0.1085 471,001 -0.00(-1.36%)
Jun 18, 2014 0.1075 0.1100 0.1050 0.1100 828,594 +0.00(+2.80%)
Jun 17, 2014 0.1116 0.1140 0.1050 0.1070 803,071 -0.01(-4.89%)
Jun 16, 2014 0.1150 0.1150 0.1105 0.1125 1,066,614 -0.00(-0.44%)
Jun 13, 2014 0.1132 0.1186 0.1114 0.1130 622,498 +0.00(+1.25%)
Jun 12, 2014 0.1190 0.1219 0.1105 0.1116 600,273 -0.01(-8.15%)
Jun 11, 2014 0.1201 0.1245 0.1160 0.1215 1,266,390 -0.00(-0.41%)
Jun 10, 2014 0.1229 0.1250 0.1200 0.1220 456,827 +0.00(+0.41%)
Jun 06, 2014 0.1220 0.1230 0.1200 0.1215 657,011 +0.00(+0.66%)
Jun 05, 2014 0.1210 0.1240 0.1200 0.1207 885,719 -0.00(-1.87%)
Jun 04, 2014 0.1276 0.1276 0.1201 0.1230 594,629 -0.00(-3.53%)
Jun 03, 2014 0.1275 0.1300 0.1251 0.1275 384,294 -0.00(-1.16%)
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.