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, 2016 0.0200 0.0200 0.0180 0.0180 146,694 -0.00(-12.83%)
Aug 30, 2016 0.0180 0.0207 0.0180 0.0207 227,615 +0.00(+8.12%)
Aug 29, 2016 0.0225 0.0225 0.0176 0.0191 561,861 -0.00(-7.28%)
Aug 26, 2016 0.0203 0.0220 0.0200 0.0206 320,226 +0.00(+1.48%)
Aug 25, 2016 0.0230 0.0230 0.0200 0.0203 390,451 -0.00(-11.74%)
Aug 24, 2016 0.0225 0.0230 0.0214 0.0230 186,097 +0.00(+0.22%)
Aug 23, 2016 0.0230 0.0239 0.0221 0.0230 161,000 -0.00(-1.92%)
Aug 22, 2016 0.0239 0.0247 0.0221 0.0234 302,894 +0.00(+6.36%)
Aug 19, 2016 0.0279 0.0300 0.0220 0.0220 533,266 -0.00(-5.58%)
Aug 18, 2016 0.0237 0.0260 0.0228 0.0233 123,312 +0.00(+4.48%)
Aug 17, 2016 0.0251 0.0261 0.0221 0.0223 303,223 -0.00(-12.55%)
Aug 16, 2016 0.0253 0.0269 0.0253 0.0255 117,682 -0.00(-0.39%)
Aug 15, 2016 0.0251 0.0279 0.0251 0.0256 222,897 -0.00(-1.54%)
Aug 12, 2016 0.0274 0.0279 0.0250 0.0260 248,839 +0.00(+0.00%)
Aug 11, 2016 0.0266 0.0279 0.0251 0.0260 297,522 +0.00(+3.17%)
Aug 10, 2016 0.0254 0.0284 0.0251 0.0252 215,400 -0.00(-10.00%)
Aug 09, 2016 0.0294 0.0300 0.0253 0.0280 123,440 -0.00(-1.41%)
Aug 08, 2016 0.0252 0.0284 0.0252 0.0284 238,590 +0.00(+12.70%)
Aug 05, 2016 0.0240 0.0277 0.0211 0.0252 165,390 +0.00(+0.40%)
Aug 04, 2016 0.0278 0.0288 0.0251 0.0251 363,227 -0.00(-4.20%)
Aug 03, 2016 0.0294 0.0294 0.0262 0.0262 110,630 -0.00(-6.09%)
Aug 02, 2016 0.0260 0.0282 0.0251 0.0279 259,779 +0.00(+11.16%)
Aug 01, 2016 0.0284 0.0284 0.0251 0.0251 128,588 -0.00(-7.04%)
Jul 29, 2016 0.0257 0.0285 0.0257 0.0270 205,780 +0.00(+1.89%)
Jul 28, 2016 0.0269 0.0269 0.0231 0.0265 734,606 -0.00(-4.68%)
Jul 27, 2016 0.0272 0.0294 0.0254 0.0278 91,395 -0.00(-5.44%)
Jul 26, 2016 0.0251 0.0294 0.0250 0.0294 593,788 +0.00(+5.00%)
Jul 25, 2016 0.0295 0.0295 0.0278 0.0280 180,067 -0.00(-4.76%)
Jul 22, 2016 0.0290 0.0294 0.0286 0.0294 90,839 +0.00(+1.38%)
Jul 21, 2016 0.0285 0.0295 0.0285 0.0290 318,730 +0.00(+3.20%)
Jul 20, 2016 0.0283 0.0285 0.0251 0.0281 428,088 -0.00(-0.35%)
Jul 19, 2016 0.0280 0.0300 0.0280 0.0282 192,609 -0.00(-4.41%)
Jul 18, 2016 0.0280 0.0300 0.0261 0.0295 301,080 +0.00(+8.86%)
Jul 15, 2016 0.0300 0.0300 0.0270 0.0271 127,864 -0.00(-3.21%)
Jul 14, 2016 0.0251 0.0318 0.0251 0.0280 168,244 -0.00(-11.42%)
Jul 13, 2016 0.0250 0.0316 0.0250 0.0316 264,823 +0.00(+10.52%)
Jul 12, 2016 0.0278 0.0300 0.0265 0.0286 265,457 +0.00(+7.52%)
Jul 11, 2016 0.0288 0.0327 0.0250 0.0266 562,747 -0.00(-13.64%)
Jul 08, 2016 0.0387 0.0387 0.0284 0.0308 349,490 +0.00(+0.16%)
Jul 07, 2016 0.0316 0.0350 0.0281 0.0307 613,380 +0.00(+0.82%)
Jul 05, 2016 0.0340 0.0340 0.0300 0.0305 181,367 -0.00(-1.64%)
Jul 01, 2016 0.0310 0.0310 0.0310 0 -0.00(-2.79%)
Jun 30, 2016 0.0308 0.0330 0.0279 0.0319 344,371 +0.00(+11.93%)
Jun 29, 2016 0.0280 0.0330 0.0264 0.0285 249,267 -0.00(-5.00%)
Jun 28, 2016 0.0320 0.0340 0.0256 0.0300 308,549 -0.00(-8.81%)
Jun 27, 2016 0.0320 0.0360 0.0280 0.0329 668,658 -0.00(-4.64%)
Jun 24, 2016 0.0311 0.0360 0.0250 0.0345 558,389 +0.00(+9.52%)
Jun 23, 2016 0.0325 0.0420 0.0311 0.0315 666,484 -0.00(-4.55%)
Jun 22, 2016 0.0370 0.0370 0.0326 0.0330 66,340 -0.00(-8.59%)
Jun 21, 2016 0.0375 0.0375 0.0308 0.0361 257,243 +0.00(+3.14%)
Jun 20, 2016 0.0350 0.0350 0.0200 0.0350 595,648 +0.00(+0.00%)
Jun 17, 2016 0.0350 0.0370 0.0338 0.0350 408,523 +0.00(+0.00%)
Jun 16, 2016 0.0323 0.0400 0.0301 0.0350 382,127 +0.00(+2.94%)
Jun 15, 2016 0.0401 0.0449 0.0330 0.0340 1,746,369 -0.01(-20.93%)
Jun 14, 2016 0.0400 0.0479 0.0400 0.0430 217,457 +0.00(+7.50%)
Jun 13, 2016 0.0423 0.0520 0.0326 0.0400 259,959 -0.00(-3.50%)
Jun 10, 2016 0.0500 0.0500 0.0411 0.0415 229,476 -0.01(-16.93%)
Jun 09, 2016 0.0510 0.0514 0.0445 0.0499 512,441 +0.00(+0.32%)
Jun 08, 2016 0.0480 0.0515 0.0450 0.0497 471,984 -0.00(-0.52%)
Jun 07, 2016 0.0450 0.0520 0.0440 0.0500 941,053 +0.01(+11.11%)
Jun 06, 2016 0.0425 0.0450 0.0395 0.0450 486,294 +0.00(+5.88%)
Jun 03, 2016 0.0387 0.0456 0.0380 0.0425 350,523 +0.00(+7.59%)
Jun 02, 2016 0.0393 0.0400 0.0350 0.0395 355,578 +0.00(+2.60%)
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.