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

(OP: STEK )

0.0515 -0.0002 (-0.39%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 20, 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 (%)
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%)
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.