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 (%)
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%)
Oct 02, 2023 0.0380 0.0405 0.0364 0.0390 263,946 +0.00(+2.63%)
Sep 29, 2023 0.0380 0.0380 0.0361 0.0380 25,930 -0.00(-5.00%)
Sep 28, 2023 0.0408 0.0408 0.0380 0.0400 40,277 +0.00(+0.00%)
Sep 27, 2023 0.0400 0.0400 0.0360 0.0400 21,095 +0.00(+1.78%)
Sep 26, 2023 0.0380 0.0410 0.0380 0.0393 100,999 +0.00(+1.29%)
Sep 25, 2023 0.0415 0.0388 0.0376 0.0388 28,103 +0.00(+7.78%)
Sep 22, 2023 0.0410 0.0415 0.0360 0.0360 92,333 -0.01(-12.20%)
Sep 21, 2023 0.0400 0.0410 0.0350 0.0410 105,569 +0.00(+2.50%)
Sep 20, 2023 0.0370 0.0420 0.0361 0.0400 85,537 +0.00(+9.59%)
Sep 19, 2023 0.0410 0.0430 0.0365 0.0365 42,050 -0.00(-9.88%)
Sep 18, 2023 0.0440 0.0440 0.0390 0.0405 30,689 -0.00(-3.57%)
Sep 15, 2023 0.0385 0.0440 0.0385 0.0420 6,235 +0.00(+5.00%)
Sep 14, 2023 0.0370 0.0401 0.0370 0.0400 128,026 +0.00(+2.56%)
Sep 13, 2023 0.0400 0.0420 0.0360 0.0390 35,483 -0.00(-2.50%)
Sep 12, 2023 0.0400 0.0418 0.0380 0.0400 244,053 +0.00(+0.00%)
Sep 11, 2023 0.0418 0.0418 0.0385 0.0400 74,628 -0.00(-4.31%)
Sep 08, 2023 0.0400 0.0418 0.0390 0.0418 166,419 +0.00(+4.50%)
Sep 07, 2023 0.0405 0.0420 0.0380 0.0400 35,698 +0.00(+0.00%)
Sep 06, 2023 0.0445 0.0445 0.0382 0.0400 128,865 -0.00(-11.11%)
Sep 05, 2023 0.0353 0.0450 0.0353 0.0450 105,202 +0.01(+15.98%)
Sep 01, 2023 0.0418 0.0420 0.0353 0.0388 173,644 -0.00(-0.51%)
Aug 31, 2023 0.0350 0.0400 0.0350 0.0390 110,910 -0.00(-2.26%)
Aug 30, 2023 0.0437 0.0450 0.0350 0.0399 24,126 -0.01(-13.26%)
Aug 29, 2023 0.0403 0.0460 0.0350 0.0460 37,503 +0.00(+5.75%)
Aug 28, 2023 0.0365 0.0480 0.0365 0.0435 642,810 +0.01(+19.18%)
Aug 25, 2023 0.0377 0.0388 0.0365 0.0365 27,218 -0.00(-0.27%)
Aug 24, 2023 0.0389 0.0389 0.0350 0.0366 155,377 -0.00(-4.94%)
Aug 23, 2023 0.0380 0.0385 0.0340 0.0385 126,642 +0.00(+1.32%)
Aug 22, 2023 0.0340 0.0390 0.0330 0.0380 165,455 +0.00(+1.33%)
Aug 21, 2023 0.0400 0.0400 0.0350 0.0375 141,934 -0.00(-6.02%)
Aug 18, 2023 0.0399 0.0400 0.0330 0.0399 127,790 +0.00(+13.35%)
Aug 17, 2023 0.0400 0.0400 0.0311 0.0352 204,477 -0.00(-12.00%)
Aug 16, 2023 0.0445 0.0445 0.0375 0.0400 105,139 -0.00(-10.11%)
Aug 15, 2023 0.0410 0.0445 0.0410 0.0445 95,120 +0.00(+3.49%)
Aug 14, 2023 0.0445 0.0450 0.0410 0.0430 190,516 -0.00(-2.05%)
Aug 11, 2023 0.0425 0.0469 0.0410 0.0439 598,108 +0.00(+6.81%)
Aug 10, 2023 0.0450 0.0470 0.0411 0.0411 183,191 -0.00(-8.67%)
Aug 09, 2023 0.0490 0.0490 0.0411 0.0450 221,377 -0.00(-6.44%)
Aug 08, 2023 0.0450 0.0500 0.0450 0.0481 87,039 +0.00(+6.89%)
Aug 07, 2023 0.0450 0.0485 0.0450 0.0450 36,110 +0.00(+0.00%)
Aug 04, 2023 0.0417 0.0462 0.0417 0.0450 144,023 +0.00(+0.00%)
Aug 03, 2023 0.0500 0.0500 0.0411 0.0450 605,256 -0.00(-4.46%)
Aug 02, 2023 0.0480 0.0560 0.0445 0.0471 41,406 +0.00(+4.67%)
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.