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

(OP: STEK )

0.0538 -0.0042 (-7.24%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 13, 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 (%)
Dec 29, 2023 0.0305 0.0339 0.0300 0.0325 423,249 -0.00(-1.22%)
Dec 28, 2023 0.0321 0.0345 0.0283 0.0329 237,857 +0.00(+3.79%)
Dec 27, 2023 0.0324 0.0330 0.0306 0.0317 487,740 +0.00(+1.28%)
Dec 26, 2023 0.0306 0.0324 0.0306 0.0313 119,243 +0.00(+0.00%)
Dec 22, 2023 0.0265 0.0325 0.0265 0.0313 123,634 +0.00(+7.93%)
Dec 21, 2023 0.0295 0.0300 0.0260 0.0290 274,918 -0.00(-2.68%)
Dec 20, 2023 0.0330 0.0330 0.0284 0.0298 305,320 -0.00(-2.93%)
Dec 19, 2023 0.0323 0.0330 0.0307 0.0307 91,314 -0.00(-1.92%)
Dec 18, 2023 0.0300 0.0330 0.0300 0.0313 145,474 +0.00(+4.33%)
Dec 15, 2023 0.0309 0.0330 0.0291 0.0300 97,499 +0.00(+3.09%)
Dec 14, 2023 0.0312 0.0320 0.0291 0.0291 94,499 -0.00(-9.06%)
Dec 13, 2023 0.0291 0.0320 0.0291 0.0320 34,906 +0.00(+3.23%)
Dec 12, 2023 0.0285 0.0345 0.0285 0.0310 15,578 -0.00(-1.59%)
Dec 11, 2023 0.0280 0.0345 0.0280 0.0315 129,247 -0.00(-1.56%)
Dec 08, 2023 0.0320 0.0320 0.0284 0.0320 38,105 +0.00(+4.92%)
Dec 07, 2023 0.0284 0.0305 0.0284 0.0305 73,618 +0.00(+8.54%)
Dec 06, 2023 0.0291 0.0298 0.0260 0.0281 51,683 -0.00(-3.10%)
Dec 05, 2023 0.0298 0.0298 0.0281 0.0290 74,061 -0.00(-1.36%)
Dec 04, 2023 0.0250 0.0295 0.0250 0.0294 197,832 +0.00(+13.08%)
Dec 01, 2023 0.0300 0.0344 0.0221 0.0260 814,583 -0.01(-18.75%)
Nov 30, 2023 0.0314 0.0335 0.0300 0.0320 207,154 -0.00(-3.90%)
Nov 29, 2023 0.0340 0.0350 0.0300 0.0333 328,561 -0.00(-4.86%)
Nov 28, 2023 0.0340 0.0350 0.0330 0.0350 174,394 +0.00(+1.45%)
Nov 27, 2023 0.0333 0.0350 0.0333 0.0345 47,666 +0.00(+1.47%)
Nov 24, 2023 0.0369 0.0369 0.0333 0.0340 36,642 -0.00(-2.86%)
Nov 22, 2023 0.0345 0.0360 0.0340 0.0350 111,307 +0.00(+2.04%)
Nov 21, 2023 0.0369 0.0369 0.0326 0.0343 329,352 -0.00(-1.44%)
Nov 20, 2023 0.0330 0.0348 0.0325 0.0348 307,554 +0.00(+0.87%)
Nov 17, 2023 0.0342 0.0350 0.0330 0.0345 339,145 +0.00(+1.47%)
Nov 16, 2023 0.0369 0.0369 0.0310 0.0340 451,023 +0.00(+0.00%)
Nov 15, 2023 0.0330 0.0354 0.0325 0.0340 571,779 +0.00(+0.89%)
Nov 14, 2023 0.0340 0.0350 0.0330 0.0337 289,821 -0.00(-0.88%)
Nov 13, 2023 0.0351 0.0351 0.0305 0.0340 629,344 +0.00(+1.49%)
Nov 10, 2023 0.0355 0.0362 0.0320 0.0335 560,353 -0.00(-4.29%)
Nov 09, 2023 0.0337 0.0350 0.0320 0.0350 357,456 +0.00(+2.94%)
Nov 08, 2023 0.0345 0.0345 0.0288 0.0340 592,094 +0.00(+6.25%)
Nov 07, 2023 0.0280 0.0320 0.0265 0.0320 396,080 +0.00(+13.48%)
Nov 06, 2023 0.0330 0.0330 0.0268 0.0282 160,066 -0.00(-14.55%)
Nov 03, 2023 0.0330 0.0345 0.0310 0.0330 533,686 +0.00(+8.91%)
Nov 02, 2023 0.0301 0.0345 0.0250 0.0303 701,030 +0.00(+1.00%)
Nov 01, 2023 0.0311 0.0350 0.0289 0.0300 665,519 -0.01(-14.29%)
Oct 31, 2023 0.0311 0.0360 0.0311 0.0350 276,991 +0.00(+6.71%)
Oct 30, 2023 0.0311 0.0360 0.0311 0.0328 40,608 -0.00(-2.38%)
Oct 27, 2023 0.0360 0.0360 0.0311 0.0336 46,866 -0.00(-4.00%)
Oct 26, 2023 0.0350 0.0355 0.0350 0.0350 60,950 +0.00(+0.00%)
Oct 25, 2023 0.0365 0.0365 0.0350 0.0350 249,565 -0.00(-1.13%)
Oct 24, 2023 0.0361 0.0365 0.0351 0.0354 17,162 +0.00(+0.85%)
Oct 23, 2023 0.0351 0.0390 0.0350 0.0351 635,093 -0.00(-2.77%)
Oct 20, 2023 0.0351 0.0375 0.0351 0.0361 148,601 -0.00(-1.10%)
Oct 19, 2023 0.0370 0.0370 0.0351 0.0365 32,596 -0.00(-1.35%)
Oct 18, 2023 0.0378 0.0378 0.0351 0.0370 114,755 +0.00(+2.78%)
Oct 17, 2023 0.0369 0.0375 0.0360 0.0360 98,074 -0.00(-2.70%)
Oct 16, 2023 0.0350 0.0370 0.0350 0.0370 267,079 -0.00(-2.12%)
Oct 13, 2023 0.0350 0.0378 0.0305 0.0378 20,465 +0.00(+10.53%)
Oct 12, 2023 0.0350 0.0350 0.0305 0.0342 51,790 +0.00(+4.27%)
Oct 11, 2023 0.0305 0.0375 0.0305 0.0328 145,269 +0.00(+0.92%)
Oct 10, 2023 0.0337 0.0350 0.0325 0.0325 146,446 -0.00(-7.14%)
Oct 09, 2023 0.0388 0.0388 0.0305 0.0350 37,125 -0.00(-9.79%)
Oct 06, 2023 0.0350 0.0388 0.0350 0.0388 27,165 +0.00(+10.86%)
Oct 05, 2023 0.0388 0.0388 0.0350 0.0350 2,926 -0.00(-3.58%)
Oct 04, 2023 0.0388 0.0388 0.0334 0.0363 13,035 -0.00(-6.44%)
Oct 03, 2023 0.0388 0.0388 0.0320 0.0388 40,374 -0.00(-0.51%)
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.