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 (%)
Apr 28, 2023 0.0770 0.0770 0.0717 0.0726 759,756 -0.00(-5.35%)
Apr 27, 2023 0.0800 0.0810 0.0750 0.0767 577,713 +0.00(+4.21%)
Apr 26, 2023 0.0825 0.0835 0.0736 0.0736 3,298,205 -0.01(-9.14%)
Apr 25, 2023 0.0858 0.0900 0.0810 0.0810 261,782 -0.01(-6.90%)
Apr 24, 2023 0.0900 0.0900 0.0835 0.0870 212,596 -0.00(-3.23%)
Apr 21, 2023 0.0924 0.0925 0.0850 0.0899 352,690 +0.00(+5.27%)
Apr 20, 2023 0.0995 0.0995 0.0851 0.0854 203,852 -0.01(-10.86%)
Apr 19, 2023 0.0951 0.0991 0.0890 0.0958 278,227 -0.00(-4.20%)
Apr 18, 2023 0.1024 0.1046 0.0923 0.1000 325,987 -0.00(-4.40%)
Apr 17, 2023 0.1000 0.1090 0.0901 0.1046 196,906 +0.01(+5.13%)
Apr 14, 2023 0.1000 0.1000 0.0900 0.0995 358,350 +0.01(+9.46%)
Apr 13, 2023 0.1000 0.1000 0.0835 0.0909 130,287 +0.00(+1.00%)
Apr 12, 2023 0.1000 0.1000 0.0900 0.0900 293,889 -0.01(-10.00%)
Apr 11, 2023 0.1000 0.1050 0.0950 0.1000 26,939 +0.00(+2.67%)
Apr 10, 2023 0.1000 0.1000 0.0947 0.0974 42,751 +0.00(+0.10%)
Apr 06, 2023 0.0950 0.1010 0.0929 0.0973 67,112 +0.00(+3.95%)
Apr 05, 2023 0.1012 0.1012 0.0933 0.0936 140,072 +0.00(+0.97%)
Apr 04, 2023 0.1000 0.1000 0.0918 0.0927 171,810 -0.01(-7.30%)
Apr 03, 2023 0.1001 0.1100 0.0910 0.1000 96,835 -0.00(-2.53%)
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%)
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.