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, 2017 0.0020 0.0028 0.0020 0.0026 10,652,482 +0.00(+36.84%)
Aug 30, 2017 0.0015 0.0020 0.0015 0.0019 17,602,266 +0.00(+11.76%)
Aug 29, 2017 0.0016 0.0018 0.0016 0.0017 2,271,541 +0.00(+0.00%)
Aug 28, 2017 0.0018 0.0018 0.0015 0.0017 10,624,643 -0.00(-5.56%)
Aug 25, 2017 0.0015 0.0018 0.0015 0.0018 11,496,984 +0.00(+12.50%)
Aug 24, 2017 0.0016 0.0019 0.0016 0.0016 6,076,107 -0.00(-5.88%)
Aug 23, 2017 0.0020 0.0020 0.0015 0.0017 12,898,740 -0.00(-10.53%)
Aug 22, 2017 0.0020 0.0021 0.0019 0.0019 1,834,292 -0.00(-9.52%)
Aug 21, 2017 0.0019 0.0021 0.0018 0.0021 3,727,966 +0.00(+16.67%)
Aug 18, 2017 0.0020 0.0023 0.0018 0.0018 8,420,204 -0.00(-10.00%)
Aug 17, 2017 0.0021 0.0021 0.0020 0.0020 8,590,084 +0.00(+0.00%)
Aug 16, 2017 0.0021 0.0022 0.0020 0.0020 7,036,500 -0.00(-9.09%)
Aug 15, 2017 0.0024 0.0027 0.0022 0.0022 4,682,279 -0.00(-8.41%)
Aug 14, 2017 0.0021 0.0027 0.0021 0.0024 3,043,218 +0.00(+9.18%)
Aug 11, 2017 0.0024 0.0024 0.0021 0.0022 1,429,355 -0.00(-4.35%)
Aug 10, 2017 0.0022 0.0023 0.0021 0.0023 896,800 +0.00(+0.00%)
Aug 09, 2017 0.0022 0.0025 0.0021 0.0023 1,679,953 +0.00(+3.70%)
Aug 08, 2017 0.0024 0.0026 0.0020 0.0022 6,955,777 -0.00(-3.57%)
Aug 07, 2017 0.0023 0.0028 0.0022 0.0023 7,791,089 -0.00(-17.86%)
Aug 04, 2017 0.0029 0.0023 0.0028 15,565,734 -0.00(-3.45%)
Aug 03, 2017 0.0024 0.0032 0.0022 0.0029 28,608,492 +0.00(+16.00%)
Aug 02, 2017 0.0025 0.0026 0.0021 0.0025 1,475,825 -0.00(-3.85%)
Aug 01, 2017 0.0027 0.0027 0.0025 0.0026 423,000 +0.00(+4.00%)
Jul 31, 2017 0.0025 0.0027 0.0024 0.0025 974,267 +0.00(+0.00%)
Jul 28, 2017 0.0025 0.0026 0.0022 0.0025 761,180 +0.00(+4.17%)
Jul 27, 2017 0.0025 0.0025 0.0021 0.0024 9,803,522 -0.00(-4.00%)
Jul 26, 2017 0.0024 0.0026 0.0024 0.0025 7,402,628 +0.00(+4.17%)
Jul 25, 2017 0.0027 0.0032 0.0024 0.0024 10,886,135 -0.00(-20.00%)
Jul 24, 2017 0.0034 0.0038 0.0029 0.0030 7,089,311 +0.00(+11.11%)
Jul 21, 2017 0.0040 0.0027 0.0027 1,731,575 -0.00(-10.00%)
Jul 20, 2017 0.0036 0.0036 0.0027 0.0030 2,900,375 -0.00(-16.67%)
Jul 19, 2017 0.0036 0.0048 0.0036 0.0036 5,182,605 +0.00(+0.08%)
Jul 18, 2017 0.0033 0.0038 0.0030 0.0036 890,803 +0.00(+28.46%)
Jul 17, 2017 0.0021 0.0035 0.0020 0.0028 4,947,252 +0.00(+33.33%)
Jul 14, 2017 0.0021 0.0024 0.0020 0.0021 8,947,343 -0.00(-8.70%)
Jul 13, 2017 0.0025 0.0026 0.0023 0.0023 2,770,018 -0.00(-8.00%)
Jul 12, 2017 0.0029 0.0034 0.0022 0.0025 5,462,464 -0.00(-10.71%)
Jul 11, 2017 0.0026 0.0034 0.0026 0.0028 6,274,330 -0.00(-6.67%)
Jul 10, 2017 0.0033 0.0039 0.0030 0.0030 2,613,948 -0.00(-9.09%)
Jul 07, 2017 0.0035 0.0038 0.0033 0.0033 1,982,032 -0.00(-5.71%)
Jul 06, 2017 0.0041 0.0043 0.0035 0.0035 2,694,552 -0.00(-14.63%)
Jul 05, 2017 0.0043 0.0045 0.0040 0.0041 682,437 -0.00(-4.65%)
Jul 03, 2017 0.0038 0.0043 0.0037 0.0043 830,285 +0.00(+11.69%)
Jun 30, 2017 0.0039 0.0045 0.0033 0.0039 421,196 +0.00(+0.00%)
Jun 29, 2017 0.0034 0.0041 0.0033 0.0039 2,642,068 +0.00(+13.24%)
Jun 28, 2017 0.0040 0.0040 0.0034 0.0034 4,342,527 -0.00(-13.92%)
Jun 27, 2017 0.0040 0.0041 0.0039 0.0040 4,296,506 -0.00(-1.25%)
Jun 26, 2017 0.0041 0.0055 0.0040 0.0040 5,428,427 -0.00(-4.76%)
Jun 23, 2017 0.0044 0.0052 0.0042 0.0042 307,355 -0.00(-6.67%)
Jun 22, 2017 0.0045 0.0047 0.0042 0.0045 3,298,091 +0.00(+12.50%)
Jun 21, 2017 0.0052 0.0063 0.0040 0.0040 11,444,900 -0.00(-30.43%)
Jun 20, 2017 0.0052 0.0057 0.0052 0.0057 112,100 +0.00(+6.48%)
Jun 19, 2017 0.0049 0.0065 0.0048 0.0054 824,573 -0.00(-3.57%)
Jun 16, 2017 0.0040 0.0058 0.0039 0.0056 3,704,295 +0.00(+40.00%)
Jun 15, 2017 0.0050 0.0060 0.0040 0.0040 4,393,800 -0.00(-20.00%)
Jun 14, 2017 0.0060 0.0060 0.0042 0.0050 1,399,900 +0.00(+0.00%)
Jun 13, 2017 0.0060 0.0067 0.0050 0.0050 2,587,546 -0.00(-16.67%)
Jun 12, 2017 0.0058 0.0068 0.0054 0.0060 2,950,892 +0.00(+0.00%)
Jun 09, 2017 0.0060 0.0060 0.0056 0.0060 3,219,200 +0.00(+11.11%)
Jun 08, 2017 0.0068 0.0068 0.0054 0.0054 3,705,130 -0.00(-11.48%)
Jun 07, 2017 0.0060 0.0100 0.0060 0.0061 8,219,152 -0.00(-7.58%)
Jun 06, 2017 0.0066 0.0092 0.0066 0.0066 1,281,801 -0.00(-9.59%)
Jun 05, 2017 0.0050 0.0085 0.0045 0.0073 3,128,923 +0.00(+82.50%)
Jun 02, 2017 0.0053 0.0055 0.0033 0.0040 9,548,613 -0.00(-24.53%)
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.