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 (%)
Jun 30, 2023 0.0730 0.0730 0.0590 0.0630 220,600 +0.00(+3.28%)
Jun 29, 2023 0.0650 0.0670 0.0600 0.0610 142,348 -0.01(-11.59%)
Jun 28, 2023 0.0610 0.0730 0.0600 0.0690 78,373 +0.01(+11.29%)
Jun 27, 2023 0.0700 0.0700 0.0594 0.0620 207,490 -0.01(-11.43%)
Jun 26, 2023 0.0660 0.0740 0.0660 0.0700 112,868 +0.00(+2.79%)
Jun 23, 2023 0.0700 0.0740 0.0660 0.0681 143,532 +0.00(+1.04%)
Jun 22, 2023 0.0660 0.0700 0.0660 0.0674 16,252 -0.00(-3.71%)
Jun 21, 2023 0.0720 0.0750 0.0660 0.0700 184,405 +0.00(+0.00%)
Jun 20, 2023 0.0630 0.0750 0.0530 0.0700 316,727 +0.00(+2.79%)
Jun 16, 2023 0.0748 0.0750 0.0640 0.0681 162,288 -0.00(-5.42%)
Jun 15, 2023 0.0659 0.0860 0.0650 0.0720 806,424 +0.01(+10.77%)
Jun 14, 2023 0.0660 0.0660 0.0601 0.0650 98,450 +0.00(+8.15%)
Jun 13, 2023 0.0620 0.0690 0.0600 0.0601 267,204 +0.00(+0.17%)
Jun 12, 2023 0.0575 0.0640 0.0575 0.0600 202,864 +0.00(+4.35%)
Jun 09, 2023 0.0520 0.0575 0.0520 0.0575 105,180 +0.00(+3.42%)
Jun 08, 2023 0.0600 0.0600 0.0519 0.0556 116,395 -0.00(-0.71%)
Jun 07, 2023 0.0700 0.0700 0.0534 0.0560 24,970 +0.00(+9.59%)
Jun 06, 2023 0.0500 0.0620 0.0500 0.0511 271,063 -0.00(-7.09%)
Jun 05, 2023 0.0620 0.0620 0.0521 0.0550 153,823 -0.00(-3.68%)
Jun 02, 2023 0.0551 0.0610 0.0520 0.0571 252,346 -0.00(-0.70%)
Jun 01, 2023 0.0600 0.0600 0.0530 0.0575 205,925 +0.00(+0.00%)
May 31, 2023 0.0575 0.0575 0.0530 0.0575 44,226 +0.00(+0.00%)
May 30, 2023 0.0530 0.0575 0.0530 0.0575 145,314 +0.00(+8.49%)
May 26, 2023 0.0604 0.0620 0.0526 0.0530 22,138 -0.00(-7.02%)
May 25, 2023 0.0540 0.0575 0.0511 0.0570 1,029,331 +0.00(+1.79%)
May 24, 2023 0.0580 0.0620 0.0505 0.0560 648,124 -0.00(-5.88%)
May 23, 2023 0.0595 0.0595 0.0565 0.0595 64,894 +0.00(+2.59%)
May 22, 2023 0.0505 0.0605 0.0505 0.0580 379,411 +0.00(+3.76%)
May 19, 2023 0.0528 0.0585 0.0510 0.0559 236,473 +0.00(+5.87%)
May 18, 2023 0.0505 0.0599 0.0505 0.0528 389,617 +0.00(+1.54%)
May 17, 2023 0.0550 0.0599 0.0520 0.0520 501,580 -0.00(-2.44%)
May 16, 2023 0.0680 0.0680 0.0533 0.0533 283,716 -0.01(-11.17%)
May 15, 2023 0.0650 0.0650 0.0530 0.0600 231,752 -0.00(-3.23%)
May 12, 2023 0.0580 0.0620 0.0580 0.0620 32,920 +0.00(+6.90%)
May 11, 2023 0.0685 0.0685 0.0580 0.0580 227,749 -0.00(-3.33%)
May 10, 2023 0.0685 0.0685 0.0600 0.0600 461,875 -0.00(-4.46%)
May 09, 2023 0.0560 0.0685 0.0520 0.0628 35,364 +0.00(+4.67%)
May 08, 2023 0.0675 0.0685 0.0585 0.0600 280,255 -0.01(-11.76%)
May 05, 2023 0.0600 0.0680 0.0550 0.0680 318,389 +0.01(+15.25%)
May 04, 2023 0.0605 0.0650 0.0550 0.0590 233,049 -0.01(-9.23%)
May 03, 2023 0.0641 0.0670 0.0608 0.0650 909,850 -0.00(-2.99%)
May 02, 2023 0.0790 0.0835 0.0640 0.0670 1,008,683 -0.01(-10.67%)
May 01, 2023 0.0717 0.0754 0.0702 0.0750 265,088 +0.00(+3.31%)
Apr 28, 2023 0.0770 0.0770 0.0717 0.0726 759,756 -0.00(-5.35%)
Apr 27, 2023 0.0800 0.0810 0.0750 0.0767 577,713 +0.00(+4.21%)
Apr 26, 2023 0.0825 0.0835 0.0736 0.0736 3,298,205 -0.01(-9.14%)
Apr 25, 2023 0.0858 0.0900 0.0810 0.0810 261,782 -0.01(-6.90%)
Apr 24, 2023 0.0900 0.0900 0.0835 0.0870 212,596 -0.00(-3.23%)
Apr 21, 2023 0.0924 0.0925 0.0850 0.0899 352,690 +0.00(+5.27%)
Apr 20, 2023 0.0995 0.0995 0.0851 0.0854 203,852 -0.01(-10.86%)
Apr 19, 2023 0.0951 0.0991 0.0890 0.0958 278,227 -0.00(-4.20%)
Apr 18, 2023 0.1024 0.1046 0.0923 0.1000 325,987 -0.00(-4.40%)
Apr 17, 2023 0.1000 0.1090 0.0901 0.1046 196,906 +0.01(+5.13%)
Apr 14, 2023 0.1000 0.1000 0.0900 0.0995 358,350 +0.01(+9.46%)
Apr 13, 2023 0.1000 0.1000 0.0835 0.0909 130,287 +0.00(+1.00%)
Apr 12, 2023 0.1000 0.1000 0.0900 0.0900 293,889 -0.01(-10.00%)
Apr 11, 2023 0.1000 0.1050 0.0950 0.1000 26,939 +0.00(+2.67%)
Apr 10, 2023 0.1000 0.1000 0.0947 0.0974 42,751 +0.00(+0.10%)
Apr 06, 2023 0.0950 0.1010 0.0929 0.0973 67,112 +0.00(+3.95%)
Apr 05, 2023 0.1012 0.1012 0.0933 0.0936 140,072 +0.00(+0.97%)
Apr 04, 2023 0.1000 0.1000 0.0918 0.0927 171,810 -0.01(-7.30%)
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.