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 31, 2015 0.0590 0.0630 0.0590 0.0625 355,672 +0.00(+4.17%)
Aug 28, 2015 0.0616 0.0616 0.0580 0.0600 208,216 -0.00(-2.60%)
Aug 27, 2015 0.0578 0.0631 0.0578 0.0616 243,756 +0.00(+4.41%)
Aug 26, 2015 0.0577 0.0600 0.0577 0.0590 224,798 +0.00(+2.25%)
Aug 25, 2015 0.0587 0.0600 0.0574 0.0577 157,561 +0.00(+0.52%)
Aug 24, 2015 0.0570 0.0600 0.0570 0.0574 201,484 -0.00(-4.33%)
Aug 21, 2015 0.0528 0.0600 0.0528 0.0600 279,223 +0.00(+5.26%)
Aug 20, 2015 0.0565 0.0570 0.0527 0.0570 228,603 +0.00(+0.00%)
Aug 19, 2015 0.0590 0.0590 0.0551 0.0570 246,180 -0.00(-3.39%)
Aug 18, 2015 0.0590 0.0590 0.0551 0.0590 171,200 +0.00(+1.72%)
Aug 17, 2015 0.0590 0.0590 0.0537 0.0580 287,619 -0.00(-1.69%)
Aug 14, 2015 0.0548 0.0599 0.0536 0.0590 221,293 +0.00(+5.36%)
Aug 13, 2015 0.0507 0.0599 0.0484 0.0560 523,535 +0.00(+5.66%)
Aug 12, 2015 0.0530 0.0540 0.0500 0.0530 489,433 -0.00(-1.30%)
Aug 11, 2015 0.0530 0.0540 0.0500 0.0537 247,150 +0.00(+3.87%)
Aug 10, 2015 0.0547 0.0560 0.0510 0.0517 182,349 -0.00(-5.48%)
Aug 07, 2015 0.0522 0.0547 0.0511 0.0547 362,306 +0.00(+5.80%)
Aug 06, 2015 0.0470 0.0521 0.0450 0.0517 560,807 +0.01(+11.06%)
Aug 05, 2015 0.0421 0.0480 0.0421 0.0466 477,000 +0.00(+9.02%)
Aug 04, 2015 0.0440 0.0440 0.0414 0.0427 186,178 +0.00(+4.15%)
Aug 03, 2015 0.0398 0.0440 0.0398 0.0410 315,586 +0.00(+3.02%)
Jul 31, 2015 0.0425 0.0428 0.0393 0.0398 203,159 -0.00(-0.50%)
Jul 30, 2015 0.0440 0.0440 0.0400 0.0400 278,369 -0.00(-9.09%)
Jul 29, 2015 0.0415 0.0440 0.0400 0.0440 293,179 +0.00(+6.28%)
Jul 28, 2015 0.0425 0.0440 0.0391 0.0414 302,430 -0.00(-1.66%)
Jul 27, 2015 0.0423 0.0460 0.0380 0.0421 293,863 +0.00(+4.21%)
Jul 24, 2015 0.0410 0.0459 0.0396 0.0404 568,733 -0.01(-11.40%)
Jul 23, 2015 0.0446 0.0459 0.0421 0.0456 236,795 +0.00(+3.64%)
Jul 22, 2015 0.0470 0.0470 0.0440 0.0440 201,075 -0.00(-6.38%)
Jul 21, 2015 0.0381 0.0520 0.0381 0.0470 262,310 -0.00(-9.44%)
Jul 20, 2015 0.0450 0.0530 0.0440 0.0519 667,988 +0.01(+15.33%)
Jul 17, 2015 0.0450 0.0462 0.0412 0.0450 389,043 -0.00(-1.96%)
Jul 16, 2015 0.0460 0.0470 0.0411 0.0459 359,726 -0.00(-0.22%)
Jul 15, 2015 0.0413 0.0460 0.0410 0.0460 464,614 +0.00(+5.75%)
Jul 14, 2015 0.0425 0.0460 0.0400 0.0435 299,263 -0.00(-1.47%)
Jul 13, 2015 0.0370 0.0500 0.0370 0.0442 550,025 +0.01(+17.73%)
Jul 10, 2015 0.0415 0.0418 0.0375 0.0375 430,318 -0.00(-9.64%)
Jul 09, 2015 0.0401 0.0430 0.0400 0.0415 486,430 -0.00(-2.58%)
Jul 08, 2015 0.0401 0.0426 0.0401 0.0426 498,221 +0.00(+1.67%)
Jul 07, 2015 0.0418 0.0449 0.0409 0.0419 749,644 +0.00(+4.75%)
Jul 06, 2015 0.0440 0.0440 0.0400 0.0400 404,994 -0.00(-8.05%)
Jul 02, 2015 0.0435 0.0435 0.0435 0 -0.00(-1.14%)
Jul 01, 2015 0.0395 0.0457 0.0387 0.0440 873,143 +0.00(+12.82%)
Jun 30, 2015 0.0405 0.0420 0.0380 0.0390 638,147 -0.00(-3.70%)
Jun 29, 2015 0.0431 0.0460 0.0390 0.0405 1,197,296 -0.01(-11.96%)
Jun 26, 2015 0.0471 0.0500 0.0416 0.0460 400,250 -0.00(-3.36%)
Jun 25, 2015 0.0483 0.0500 0.0456 0.0476 369,103 -0.00(-3.15%)
Jun 24, 2015 0.0500 0.0500 0.0482 0.0491 419,379 +0.00(+1.97%)
Jun 23, 2015 0.0512 0.0520 0.0482 0.0482 566,049 -0.00(-5.86%)
Jun 22, 2015 0.0549 0.0549 0.0512 0.0512 215,325 -0.00(-6.74%)
Jun 19, 2015 0.0530 0.0565 0.0500 0.0549 159,000 +0.00(+1.67%)
Jun 18, 2015 0.0481 0.0565 0.0481 0.0540 611,248 +0.00(+1.89%)
Jun 17, 2015 0.0550 0.0564 0.0530 0.0530 166,141 -0.00(-5.19%)
Jun 16, 2015 0.0560 0.0570 0.0510 0.0559 222,095 -0.00(-0.18%)
Jun 15, 2015 0.0530 0.0560 0.0530 0.0560 85,550 +0.00(+7.69%)
Jun 12, 2015 0.0540 0.0540 0.0451 0.0520 1,530,789 -0.00(-3.70%)
Jun 11, 2015 0.0540 0.0570 0.0535 0.0540 379,855 +0.00(+0.00%)
Jun 10, 2015 0.0585 0.0585 0.0540 0.0540 738,114 -0.00(-7.53%)
Jun 09, 2015 0.0560 0.0590 0.0560 0.0584 159,161 +0.00(+4.29%)
Jun 08, 2015 0.0600 0.0600 0.0551 0.0560 487,665 -0.00(-6.67%)
Jun 05, 2015 0.0591 0.0605 0.0591 0.0600 218,113 +0.00(+1.52%)
Jun 04, 2015 0.0590 0.0610 0.0590 0.0591 120,234 -0.00(-1.50%)
Jun 03, 2015 0.0631 0.0631 0.0590 0.0600 302,964 -0.00(-2.20%)
Jun 02, 2015 0.0621 0.0640 0.0600 0.0614 229,894 -0.00(-2.62%)
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.