Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: STEK )

0.0580 -0.0010 (-1.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Mar 31, 2023 0.1100 0.1100 0.1000 0.1026 392,662 -0.01(-6.73%)
Mar 30, 2023 0.1101 0.1148 0.1050 0.1100 776,159 +0.00(+0.00%)
Mar 29, 2023 0.1050 0.1148 0.1050 0.1100 31,384 +0.00(+0.00%)
Mar 28, 2023 0.1149 0.1150 0.1075 0.1100 42,240 +0.00(+0.00%)
Mar 27, 2023 0.1175 0.1200 0.1052 0.1100 129,209 +0.00(+0.00%)
Mar 24, 2023 0.1088 0.1175 0.1076 0.1100 43,709 +0.00(+2.23%)
Mar 23, 2023 0.1149 0.1200 0.1074 0.1076 70,193 -0.00(-2.45%)
Mar 22, 2023 0.1053 0.1150 0.1050 0.1103 80,547 +0.00(+3.67%)
Mar 21, 2023 0.1026 0.1125 0.1026 0.1064 41,576 -0.00(-1.02%)
Mar 20, 2023 0.1100 0.1125 0.1050 0.1075 26,323 +0.00(+0.00%)
Mar 17, 2023 0.1050 0.1100 0.1050 0.1075 51,949 +0.00(+0.00%)
Mar 16, 2023 0.1091 0.1125 0.1075 0.1075 51,282 -0.00(-2.27%)
Mar 15, 2023 0.1090 0.1125 0.1090 0.1100 42,734 +0.00(+0.92%)
Mar 14, 2023 0.1100 0.1100 0.1040 0.1090 26,053 +0.01(+5.83%)
Mar 13, 2023 0.1198 0.1200 0.1030 0.1030 33,725 -0.02(-14.02%)
Mar 10, 2023 0.1145 0.1198 0.1008 0.1198 82,413 +0.01(+4.63%)
Mar 09, 2023 0.1147 0.1148 0.1110 0.1145 29,489 -0.00(-0.17%)
Mar 08, 2023 0.1140 0.1148 0.1100 0.1147 20,616 +0.01(+4.65%)
Mar 07, 2023 0.1135 0.1148 0.1051 0.1096 48,504 -0.00(-3.27%)
Mar 06, 2023 0.1175 0.1250 0.1102 0.1133 29,469 -0.01(-9.36%)
Mar 03, 2023 0.1299 0.1299 0.1001 0.1250 156,439 +0.00(+0.00%)
Mar 02, 2023 0.1288 0.1300 0.1000 0.1250 1,142,571 -0.00(-1.96%)
Mar 01, 2023 0.1350 0.1365 0.1261 0.1275 68,346 -0.01(-4.28%)
Feb 28, 2023 0.1301 0.1350 0.1301 0.1332 20,175 -0.00(-1.33%)
Feb 27, 2023 0.1315 0.1398 0.1300 0.1350 376,381 -0.00(-0.44%)
Feb 24, 2023 0.1312 0.1398 0.1312 0.1356 56,339 -0.00(-1.74%)
Feb 23, 2023 0.1375 0.1398 0.1311 0.1380 6,495 +0.01(+4.55%)
Feb 22, 2023 0.1372 0.1400 0.1320 0.1320 188,880 -0.00(-0.75%)
Feb 21, 2023 0.1325 0.1399 0.1300 0.1330 67,457 -0.00(-3.27%)
Feb 17, 2023 0.1301 0.1399 0.1301 0.1375 161,208 -0.00(-1.08%)
Feb 16, 2023 0.1400 0.1400 0.1335 0.1390 154,440 +0.00(+0.29%)
Feb 15, 2023 0.1375 0.1400 0.1311 0.1386 42,379 +0.00(+1.76%)
Feb 14, 2023 0.1324 0.1400 0.1324 0.1362 21,618 +0.00(+1.64%)
Feb 13, 2023 0.1380 0.1449 0.1310 0.1340 26,088 +0.00(+2.29%)
Feb 10, 2023 0.1400 0.1400 0.1310 0.1310 562,651 -0.00(-2.96%)
Feb 09, 2023 0.1400 0.1525 0.1315 0.1350 76,753 -0.01(-4.86%)
Feb 08, 2023 0.1355 0.1425 0.1266 0.1419 409,318 +0.02(+12.53%)
Feb 07, 2023 0.1425 0.1645 0.1251 0.1261 587,495 -0.02(-11.45%)
Feb 06, 2023 0.1480 0.1595 0.1424 0.1424 121,360 -0.01(-5.88%)
Feb 03, 2023 0.1520 0.1645 0.1425 0.1513 456,350 +0.01(+4.71%)
Feb 02, 2023 0.1430 0.1795 0.1401 0.1445 447,798 +0.00(+1.76%)
Feb 01, 2023 0.1435 0.1650 0.1420 0.1420 286,155 -0.00(-2.07%)
Jan 31, 2023 0.1500 0.1500 0.1401 0.1450 282,667 +0.00(+2.11%)
Jan 30, 2023 0.1900 0.1900 0.1350 0.1420 832,967 -0.04(-23.24%)
Jan 27, 2023 0.1955 0.2105 0.1730 0.1850 1,150,215 -0.01(-5.37%)
Jan 26, 2023 0.2150 0.2150 0.1955 0.1955 69,266 -0.01(-5.69%)
Jan 25, 2023 0.2185 0.2195 0.1905 0.2073 51,287 +0.01(+3.13%)
Jan 24, 2023 0.2010 0.2190 0.1900 0.2010 99,419 +0.00(+0.00%)
Jan 23, 2023 0.2070 0.2125 0.1810 0.2010 148,191 -0.01(-3.78%)
Jan 20, 2023 0.2000 0.2395 0.2000 0.2089 362,346 +0.02(+12.31%)
Jan 19, 2023 0.2190 0.2199 0.1805 0.1860 275,960 -0.00(-2.11%)
Jan 18, 2023 0.2380 0.2419 0.1900 0.1900 227,252 -0.03(-13.64%)
Jan 17, 2023 0.2739 0.2760 0.1621 0.2200 970,151 -0.05(-19.09%)
Jan 13, 2023 0.3000 0.3625 0.2320 0.2719 965,161 -0.01(-4.76%)
Jan 12, 2023 0.1600 0.3695 0.1600 0.2855 1,608,159 +0.13(+78.66%)
Jan 11, 2023 0.1196 0.1635 0.1148 0.1598 1,020,552 +0.05(+45.27%)
Jan 10, 2023 0.0975 0.1196 0.0937 0.1100 143,714 +0.01(+12.94%)
Jan 09, 2023 0.1000 0.1090 0.0900 0.0974 164,889 +0.01(+8.22%)
Jan 06, 2023 0.0800 0.0997 0.0790 0.0900 164,044 +0.01(+13.92%)
Jan 05, 2023 0.0699 0.0985 0.0610 0.0790 256,008 +0.01(+13.02%)
Jan 04, 2023 0.0775 0.0775 0.0560 0.0699 1,181,180 -0.01(-9.81%)
Jan 03, 2023 0.0900 0.1000 0.0711 0.0775 332,078 -0.01(-13.89%)
Dec 30, 2022 0.0900 0.1000 0.0800 0.0900 1,039,611 +0.00(+0.00%)
Dec 29, 2022 0.0998 0.1000 0.0900 0.0900 390,700 -0.01(-9.82%)
Dec 28, 2022 0.0950 0.1100 0.0950 0.0998 151,791 -0.00(-0.20%)
Dec 27, 2022 0.1000 0.1249 0.0950 0.1000 239,579 +0.01(+5.26%)
Dec 23, 2022 0.1000 0.1200 0.0900 0.0950 492,548 -0.01(-5.00%)
Dec 22, 2022 0.1200 0.1400 0.0800 0.1000 290,045 -0.02(-18.70%)
Dec 21, 2022 0.1420 0.1420 0.1125 0.1230 1,188,977 -0.01(-8.89%)
Dec 20, 2022 0.1485 0.1560 0.1300 0.1350 496,966 -0.01(-8.16%)
Dec 19, 2022 0.1475 0.1599 0.1452 0.1470 160,348 -0.00(-0.34%)
Dec 16, 2022 0.1475 0.1608 0.1470 0.1475 125,385 +0.00(+0.34%)
Dec 15, 2022 0.1485 0.1596 0.1470 0.1470 26,554 +0.00(+0.00%)
Dec 14, 2022 0.1550 0.1550 0.1470 0.1470 123,195 -0.00(-0.68%)
Dec 13, 2022 0.1470 0.1550 0.1461 0.1480 121,121 +0.00(+0.68%)
Dec 12, 2022 0.1455 0.1600 0.1455 0.1470 627,819 -0.00(-1.34%)
Dec 09, 2022 0.1575 0.1700 0.1435 0.1490 90,444 -0.01(-5.40%)
Dec 08, 2022 0.1420 0.1600 0.1420 0.1575 109,054 +0.01(+4.30%)
Dec 07, 2022 0.1539 0.1590 0.1420 0.1510 115,176 +0.01(+4.14%)
Dec 06, 2022 0.1410 0.1800 0.1260 0.1450 325,038 -0.01(-6.99%)
Dec 05, 2022 0.1749 0.1800 0.1400 0.1559 38,082 +0.01(+3.93%)
Dec 02, 2022 0.1450 0.1600 0.1357 0.1500 145,425 +0.00(+0.00%)
Dec 01, 2022 0.1750 0.1800 0.1222 0.1500 258,082 -0.01(-6.25%)
Nov 30, 2022 0.1649 0.1899 0.1400 0.1600 104,675 +0.01(+10.27%)
Nov 29, 2022 0.1990 0.1990 0.1325 0.1451 306,620 -0.03(-19.39%)
Nov 28, 2022 0.1980 0.2000 0.1751 0.1800 99,533 -0.01(-4.26%)
Nov 25, 2022 0.1800 0.2100 0.1600 0.1880 80,322 +0.01(+4.44%)
Nov 23, 2022 0.1700 0.1900 0.1700 0.1800 26,530 +0.00(+0.00%)
Nov 22, 2022 0.1734 0.1950 0.1594 0.1800 146,924 +0.01(+3.81%)
Nov 21, 2022 0.1875 0.2100 0.1594 0.1734 72,264 -0.01(-6.27%)
Nov 18, 2022 0.2000 0.2099 0.1800 0.1850 50,426 -0.00(-1.33%)
Nov 17, 2022 0.1900 0.2099 0.1700 0.1875 234,597 +0.01(+3.59%)
Nov 16, 2022 0.2000 0.2000 0.1800 0.1810 198,890 +0.00(+0.56%)
Nov 15, 2022 0.2300 0.2300 0.1200 0.1800 1,367,928 -0.05(-21.74%)
Nov 14, 2022 0.2900 0.3000 0.2020 0.2300 750,351 -0.05(-17.86%)
Nov 11, 2022 0.2750 0.2850 0.2400 0.2800 293,561 +0.03(+12.00%)
Nov 10, 2022 0.2750 0.2800 0.2500 0.2500 108,583 -0.01(-3.85%)
Nov 09, 2022 0.2500 0.2900 0.2500 0.2600 37,913 -0.01(-3.70%)
Nov 08, 2022 0.2800 0.3000 0.2500 0.2700 125,160 -0.02(-6.09%)
Nov 07, 2022 0.3700 0.3700 0.2700 0.2875 115,270 -0.02(-7.26%)
Nov 04, 2022 0.3075 0.3800 0.2750 0.3100 238,397 -0.01(-3.13%)
Nov 03, 2022 0.4000 0.4000 0.3050 0.3200 45,662 -0.00(-0.47%)
Nov 02, 2022 0.3150 0.3215 0.3000 0.3215 28,478 +0.01(+3.71%)
Nov 01, 2022 0.3000 0.3250 0.2900 0.3100 83,901 +0.01(+4.73%)
Oct 31, 2022 0.3260 0.3300 0.2635 0.2960 158,603 -0.03(-9.20%)
Oct 28, 2022 0.3200 0.3450 0.3100 0.3260 65,839 +0.01(+1.88%)
Oct 27, 2022 0.3085 0.3490 0.3085 0.3200 33,158 +0.01(+3.23%)
Oct 26, 2022 0.3200 0.3500 0.3050 0.3100 172,967 -0.03(-8.82%)
Oct 25, 2022 0.3100 0.3790 0.3100 0.3400 105,256 -0.00(-0.38%)
Oct 24, 2022 0.3599 0.3599 0.3050 0.3413 29,711 -0.02(-4.21%)
Oct 21, 2022 0.3800 0.3869 0.3350 0.3563 116,339 -0.02(-6.24%)
Oct 20, 2022 0.3201 0.3800 0.3201 0.3800 71,608 +0.06(+18.71%)
Oct 19, 2022 0.4500 0.4500 0.3000 0.3201 502,747 -0.05(-14.64%)
Oct 18, 2022 0.3749 0.3800 0.3600 0.3750 70,800 +0.00(+1.02%)
Oct 17, 2022 0.3600 0.4450 0.3500 0.3712 109,665 +0.01(+1.70%)
Oct 14, 2022 0.4000 0.4450 0.3500 0.3650 133,623 -0.03(-6.41%)
Oct 13, 2022 0.3500 0.4000 0.3500 0.3900 200,362 +0.03(+8.33%)
Oct 12, 2022 0.5060 0.5180 0.3325 0.3600 787,240 -0.15(-28.85%)
Oct 11, 2022 0.5490 0.5490 0.5060 0.5060 79,978 -0.01(-1.75%)
Oct 10, 2022 0.5600 0.5750 0.5130 0.5150 75,831 -0.04(-6.36%)
Oct 07, 2022 0.5499 0.5500 0.5110 0.5500 92,728 +0.01(+2.61%)
Oct 06, 2022 0.5500 0.5780 0.5300 0.5360 186,716 +0.02(+3.06%)
Oct 05, 2022 0.5900 0.5900 0.5050 0.5201 308,452 -0.02(-3.24%)
Oct 04, 2022 0.6510 0.7000 0.5050 0.5375 643,355 -0.12(-18.56%)
Oct 03, 2022 0.6900 0.6900 0.6300 0.6600 107,998 -0.03(-4.35%)
Sep 30, 2022 0.6849 0.7190 0.6300 0.6900 172,922 +0.03(+5.31%)
Sep 29, 2022 0.6540 0.6949 0.6430 0.6552 110,959 +0.01(+1.90%)
Sep 28, 2022 0.7100 0.7450 0.6120 0.6430 249,567 -0.04(-6.54%)
Sep 27, 2022 0.6750 0.7500 0.6400 0.6880 245,298 +0.05(+7.50%)
Sep 26, 2022 0.6300 0.6600 0.5300 0.6400 275,392 -0.00(-0.02%)
Sep 23, 2022 0.7100 0.7200 0.6000 0.6401 541,938 -0.08(-11.10%)
Sep 22, 2022 0.7800 0.8290 0.6810 0.7200 663,810 -0.05(-6.49%)
Sep 21, 2022 0.8200 0.8600 0.7210 0.7700 1,107,214 -0.03(-3.63%)
Sep 20, 2022 1.000 1.050 0.7750 0.7990 1,497,284 -0.16(-16.34%)
Sep 19, 2022 1.230 1.300 0.9550 0.9550 1,075,215 -0.16(-13.96%)
Sep 16, 2022 1.070 1.700 1.020 1.110 2,166,409 +0.13(+13.27%)
Sep 15, 2022 0.7900 1.030 0.7000 0.9800 925,438 +0.26(+35.17%)
Sep 14, 2022 1.150 1.150 0.7000 0.7250 1,152,390 -0.28(-27.50%)
Sep 13, 2022 2.050 2.070 0.9350 1.000 2,603,242 -1.10(-52.38%)
Sep 12, 2022 2.660 2.740 2.080 2.100 543,603 -0.54(-20.45%)
Sep 09, 2022 2.810 2.850 2.560 2.640 167,605 -0.13(-4.69%)
Sep 08, 2022 2.890 2.900 2.490 2.770 401,251 -0.11(-3.82%)
Sep 07, 2022 2.690 2.900 2.650 2.880 513,242 +0.21(+7.87%)
Sep 06, 2022 3.260 3.450 2.570 2.670 835,822 -0.56(-17.34%)
Sep 02, 2022 3.050 3.260 3.000 3.230 225,571 +0.35(+12.15%)
Sep 01, 2022 3.950 4.020 2.880 2.880 830,550 -1.03(-26.34%)
Aug 31, 2022 3.840 4.050 3.780 3.910 464,603 +0.17(+4.55%)
Aug 30, 2022 3.690 3.970 3.280 3.740 519,823 +0.19(+5.35%)
Aug 29, 2022 3.420 3.800 3.380 3.550 331,108 +0.27(+8.23%)
Aug 26, 2022 3.110 3.410 3.100 3.280 195,562 +0.30(+10.07%)
Aug 25, 2022 4.550 4.850 2.750 2.980 957,589 -1.52(-33.78%)
Aug 24, 2022 4.260 4.500 4.000 4.500 327,655 +0.40(+9.76%)
Aug 23, 2022 3.800 4.270 3.120 4.100 318,859 +0.35(+9.33%)
Aug 22, 2022 5.650 5.900 3.560 3.750 674,979 -1.75(-31.82%)
Aug 19, 2022 5.090 5.550 4.800 5.500 341,575 +0.49(+9.78%)
Aug 18, 2022 6.550 6.590 4.530 5.010 603,529 -1.05(-17.33%)
Aug 17, 2022 8.040 8.050 5.900 6.060 343,276 -1.47(-19.52%)
Aug 16, 2022 7.550 8.480 6.950 7.530 336,543 +0.68(+9.93%)
Aug 15, 2022 6.490 6.870 5.150 6.850 385,374 +0.75(+12.30%)
Aug 12, 2022 9.480 9.750 5.100 6.100 515,896 -2.94(-32.52%)
Aug 11, 2022 11.50 11.50 8.000 9.040 457,817 -1.81(-16.68%)
Aug 10, 2022 10.15 10.85 10.15 10.85 408,807 +0.89(+8.94%)
Aug 09, 2022 9.170 9.960 9.170 9.960 217,436 +0.85(+9.33%)
Aug 08, 2022 8.630 9.250 8.550 9.110 309,452 +0.61(+7.18%)
Aug 05, 2022 8.150 8.750 7.750 8.500 151,650 +0.74(+9.54%)
Aug 04, 2022 8.620 8.690 6.550 7.760 98,591 -0.34(-4.20%)
Aug 03, 2022 7.500 8.100 7.500 8.100 198,398 +0.70(+9.46%)
Aug 02, 2022 7.250 7.450 7.000 7.400 114,401 +0.41(+5.87%)
Aug 01, 2022 6.550 7.050 6.400 6.990 174,511 +0.60(+9.39%)
Jul 29, 2022 6.500 7.100 6.050 6.390 119,625 -0.11(-1.69%)
Jul 28, 2022 6.000 6.800 5.650 6.500 94,917 +0.86(+15.25%)
Jul 27, 2022 7.400 7.560 4.300 5.640 119,774 -1.86(-24.80%)
Jul 26, 2022 9.100 9.150 3.850 7.500 253,670 -1.43(-16.01%)
Jul 25, 2022 8.980 9.200 8.750 8.930 273,557 +0.28(+3.24%)
Jul 22, 2022 8.600 8.750 8.500 8.650 124,988 +0.41(+4.98%)
Jul 21, 2022 8.150 8.550 8.050 8.240 193,958 +0.29(+3.65%)
Jul 20, 2022 7.750 8.000 7.570 7.950 87,900 +0.40(+5.30%)
Jul 19, 2022 7.400 7.550 7.220 7.550 76,898 +0.35(+4.86%)
Jul 18, 2022 7.000 7.430 6.850 7.200 133,455 +0.43(+6.35%)
Jul 15, 2022 6.800 6.800 6.510 6.770 31,837 +0.27(+4.15%)
Jul 14, 2022 6.500 7.500 6.000 6.500 77,586 +0.30(+4.84%)
Jul 13, 2022 6.000 6.500 5.860 6.200 72,561 +0.30(+5.08%)
Jul 12, 2022 6.000 6.000 5.750 5.900 45,609 +0.25(+4.42%)
Jul 11, 2022 5.510 5.950 5.475 5.650 36,374 +0.49(+9.50%)
Jul 08, 2022 4.990 5.250 4.865 5.160 23,283 +0.16(+3.20%)
Jun 22, 2022 5.000 0 +0.00(+0.00%)
Jun 15, 2022 5.000 0 +2.00(+66.67%)
May 26, 2022 3.000 0 +0.00(+0.00%)
May 18, 2022 3.000 35 +0.20(+7.14%)
May 13, 2022 2.800 1 +0.20(+7.69%)
May 10, 2022 2.600 0 +0.00(+0.00%)
May 09, 2022 2.600 2.700 2.600 2.600 200 -0.20(-7.14%)
May 05, 2022 2.800 50 -0.18(-6.04%)
Apr 28, 2022 2.980 0 +0.09(+3.11%)
Apr 27, 2022 2.890 0 -0.01(-0.34%)
Apr 26, 2022 3.030 3.030 2.900 2.900 506 -0.20(-6.45%)
Apr 19, 2022 3.100 0 +0.00(+0.00%)
Apr 18, 2022 3.100 3.100 3.100 3.100 200 +0.00(+0.00%)
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.