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

(OP: STEK )

0.0625 +0.0050 (+8.70%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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%)
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.