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 (%)
Jul 31, 2023 0.0450 0.0500 0.0450 0.0460 43,593 -0.00(-6.12%)
Jul 28, 2023 0.0445 0.0490 0.0445 0.0490 44,487 +0.00(+4.26%)
Jul 27, 2023 0.0562 0.0574 0.0425 0.0470 102,029 -0.00(-1.05%)
Jul 26, 2023 0.0460 0.0475 0.0450 0.0475 15,273 +0.00(+3.26%)
Jul 25, 2023 0.0500 0.0500 0.0450 0.0460 58,997 -0.00(-4.76%)
Jul 24, 2023 0.0460 0.0500 0.0420 0.0483 154,262 +0.00(+7.81%)
Jul 21, 2023 0.0520 0.0520 0.0445 0.0448 143,019 -0.00(-0.22%)
Jul 20, 2023 0.0480 0.0500 0.0415 0.0449 88,293 -0.00(-7.99%)
Jul 19, 2023 0.0520 0.0520 0.0467 0.0488 117,054 -0.00(-2.98%)
Jul 18, 2023 0.0480 0.0520 0.0470 0.0503 603,577 +0.00(+0.60%)
Jul 17, 2023 0.0503 0.0530 0.0470 0.0500 167,903 -0.00(-5.66%)
Jul 14, 2023 0.0549 0.0549 0.0490 0.0530 251,405 +0.00(+8.16%)
Jul 13, 2023 0.0520 0.0525 0.0463 0.0490 105,671 -0.00(-6.67%)
Jul 12, 2023 0.0500 0.0550 0.0500 0.0525 13,187 -0.00(-5.58%)
Jul 11, 2023 0.0500 0.0574 0.0500 0.0556 78,577 +0.00(+3.93%)
Jul 10, 2023 0.0470 0.0550 0.0470 0.0535 490,067 -0.00(-0.56%)
Jul 07, 2023 0.0575 0.0577 0.0500 0.0538 505,230 -0.00(-6.76%)
Jul 06, 2023 0.0570 0.0577 0.0480 0.0577 432,107 +0.01(+15.40%)
Jul 05, 2023 0.0600 0.0600 0.0500 0.0500 646,736 -0.01(-15.11%)
Jul 03, 2023 0.0575 0.0645 0.0553 0.0589 50,321 -0.00(-6.51%)
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%)
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.