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

Stevia Nutra Corp (OP: STNT )

6.367 UNCHANGED
Last Price Updated: 2:37 PM EST, Dec 8, 2022 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, 2014 0.0111 0.0111 0.0111 0.0111 10,000 +0.00(+0.00%)
Mar 27, 2014 0.0111 0.0111 0.0111 0 -0.00(-7.50%)
Mar 26, 2014 0.0124 0.0124 0.0120 0.0120 106,300 +0.00(+0.00%)
Mar 25, 2014 0.0120 0.0120 0.0120 0.0120 10,000 -0.00(-14.29%)
Mar 24, 2014 0.0140 0.0140 0.0140 0.0140 5,129 +0.00(+16.67%)
Mar 21, 2014 0.0120 0.0120 0.0120 0.0120 1,000 -0.00(-14.29%)
Mar 19, 2014 0.0140 0.0140 0.0140 0.0140 0 -0.00(-6.67%)
Mar 18, 2014 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
Mar 17, 2014 0.0170 0.0170 0.0150 0.0150 30,000 +0.00(+25.00%)
Mar 14, 2014 0.0299 0.0299 0.0120 0.0120 0 +0.00(+0.00%)
Mar 13, 2014 0.0120 0.0400 0.0120 0.0120 368,878 +0.00(+20.00%)
Mar 12, 2014 0.0100 0.0100 0.0100 0.0100 50,000 +0.00(+0.00%)
Mar 11, 2014 0.0100 0.0100 0.0100 0.0100 10,000 +0.00(+0.00%)
Mar 10, 2014 0.0140 0.0140 0.0100 0.0100 10,900 -0.00(-15.97%)
Mar 07, 2014 0.0100 0.0119 0.0100 0.0119 0 +0.00(+0.00%)
Mar 06, 2014 0.0119 0.0119 0.0119 0.0119 81,000 +0.00(+0.00%)
Mar 05, 2014 0.0119 0.0119 0.0119 0.0119 35,000 +0.00(+0.00%)
Mar 04, 2014 0.0101 0.0120 0.0100 0.0119 78,851 -0.00(-0.83%)
Feb 28, 2014 0.0120 0.0120 0.0120 0 +0.00(+20.00%)
Feb 27, 2014 0.0100 0.0100 0.0100 0.0100 20,000 -0.00(-9.09%)
Feb 26, 2014 0.0110 0.0110 0.0110 0.0110 9,700 +0.00(+10.00%)
Feb 25, 2014 0.0100 0.0100 0.0100 0.0100 15,000 -0.00(-16.67%)
Feb 24, 2014 0.0100 0.0120 0.0100 0.0120 37,600 +0.00(+0.00%)
Feb 21, 2014 0.0091 0.0120 0.0091 0.0120 0 +0.00(+53.85%)
Feb 20, 2014 0.0091 0.0091 0.0075 0.0078 106,251 -0.00(-14.29%)
Feb 14, 2014 0.0091 0.0091 0.0091 0 +0.00(+26.39%)
Feb 13, 2014 0.0095 0.0095 0.0072 0.0072 66,000 +0.00(+0.00%)
Feb 12, 2014 0.0072 0.0072 0.0072 0.0072 4,000 -0.00(-1.37%)
Feb 10, 2014 0.0073 0.0073 0.0073 0 -0.00(-2.67%)
Feb 07, 2014 0.0075 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Feb 06, 2014 0.0075 0.0075 0.0075 0.0075 15,000 +0.00(+0.00%)
Feb 05, 2014 0.0080 0.0080 0.0075 0.0075 21,000 -0.00(-7.41%)
Feb 04, 2014 0.0100 0.0100 0.0081 0.0081 46,500 -0.00(-19.00%)
Feb 03, 2014 0.0100 0.0100 0.0076 0.0100 18,191 +0.00(+11.11%)
Jan 30, 2014 0.0090 0.0090 0.0090 0.0090 0 -0.00(-10.00%)
Jan 29, 2014 0.0120 0.0120 0.0100 0.0100 1,720,000 -0.00(-16.67%)
Jan 27, 2014 0.0120 0.0120 0.0120 0.0120 0 -0.00(-20.00%)
Jan 24, 2014 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 23, 2014 0.0130 0.0150 0.0130 0.0150 35,000 +0.00(+14.50%)
Jan 22, 2014 0.0131 0.0131 0.0131 0.0131 13,300 +0.00(+31.00%)
Jan 21, 2014 0.0110 0.0110 0.0100 0.0100 70,000 -0.00(-9.91%)
Jan 17, 2014 0.0111 0.0111 0.0111 0 +0.00(+0.91%)
Jan 16, 2014 0.0135 0.0140 0.0110 0.0110 90,000 +0.00(+10.00%)
Jan 15, 2014 0.0100 0.0100 0.0100 0.0100 5,000 -0.00(-2.91%)
Jan 13, 2014 0.0103 0.0103 0.0103 0.0103 0 +0.00(+3.00%)
Jan 10, 2014 0.0135 0.0135 0.0100 0.0100 39,000 -0.00(-25.93%)
Jan 09, 2014 0.0135 0.0135 0.0135 0.0135 3,800 +0.01(+66.67%)
Jan 07, 2014 0.0081 0.0081 0.0081 0 -0.01(-40.00%)
Jan 03, 2014 0.0135 0.0135 0.0135 0 +0.00(+0.00%)
Jan 02, 2014 0.0135 0.0135 0.0135 0.0135 40,050 +0.00(+50.00%)
Dec 31, 2013 0.0090 0.0090 0.0090 0 +0.00(+23.29%)
Dec 30, 2013 0.0073 0.0073 0.0073 0.0073 3,200 +0.00(+1.39%)
Dec 27, 2013 0.0072 0.0072 0.0072 0.0072 0 -0.00(-20.00%)
Dec 26, 2013 0.0100 0.0100 0.0090 0.0090 5,076 -0.00(-10.00%)
Dec 23, 2013 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 20, 2013 0.0090 0.0100 0.0090 0.0100 0 +0.00(+28.21%)
Dec 19, 2013 0.0100 0.0100 0.0078 0.0078 12,908 +0.00(+0.00%)
Dec 18, 2013 0.0078 0.0078 0.0078 0.0078 20,000 -0.00(-8.24%)
Dec 17, 2013 0.0085 0.0085 0.0085 0.0085 53,200 -0.00(-3.41%)
Dec 16, 2013 0.0085 0.0088 0.0085 0.0088 8,000 +0.00(+10.00%)
Dec 13, 2013 0.0080 0.0080 0.0080 0.0080 0 -0.00(-2.44%)
Dec 12, 2013 0.0082 0.0082 0.0082 0.0082 5,000 -0.00(-18.00%)
Dec 11, 2013 0.0100 0.0100 0.0100 0.0100 500 +0.00(+29.87%)
Dec 10, 2013 0.0080 0.0100 0.0072 0.0077 46,375 +0.00(+6.94%)
Dec 09, 2013 0.0072 0.0072 0.0072 0.0072 2,000 +0.00(+0.00%)
Dec 06, 2013 0.0100 0.0100 0.0072 0.0072 58,000 -0.00(-28.00%)
Dec 05, 2013 0.0100 0.0100 0.0100 0.0100 5,000 +0.00(+25.00%)
Dec 04, 2013 0.0072 0.0080 0.0072 0.0080 8,500 +0.00(+0.00%)
Dec 03, 2013 0.0080 0.0080 0.0080 0.0080 38,535 -0.00(-20.00%)
Nov 25, 2013 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 22, 2013 0.0100 0.0100 0.0100 0.0100 2,000 +0.00(+0.00%)
Nov 20, 2013 0.0100 0.0100 0.0100 0 +0.00(+1.01%)
Nov 19, 2013 0.0095 0.0100 0.0095 0.0099 33,475 -0.00(-1.00%)
Nov 15, 2013 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 13, 2013 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 11, 2013 0.0100 0.0100 0.0100 0 +0.00(+5.26%)
Nov 08, 2013 0.0095 0.0095 0.0095 0.0095 95,200 +0.00(+0.00%)
Nov 07, 2013 0.0095 0.0095 0.0095 0.0095 13,000 +0.00(+0.00%)
Nov 06, 2013 0.0090 0.0095 0.0090 0.0095 133,350 +0.00(+5.56%)
Nov 05, 2013 0.0090 0.0090 0.0090 0.0090 11,000 -0.00(-1.10%)
Nov 04, 2013 0.0100 0.0135 0.0091 0.0091 53,000 -0.00(-30.00%)
Nov 01, 2013 0.0090 0.0130 0.0090 0.0130 1,500 +0.00(+0.00%)
Oct 30, 2013 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Oct 28, 2013 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Oct 25, 2013 0.0130 0.0130 0.0130 0.0130 10,000 +0.00(+0.00%)
Oct 23, 2013 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Oct 22, 2013 0.0130 0.0130 0.0130 0.0130 10,000 +0.00(+0.00%)
Oct 21, 2013 0.0100 0.0130 0.0100 0.0130 21,000 +0.00(+0.00%)
Oct 18, 2013 0.0100 0.0130 0.0100 0.0130 3,500 +0.00(+0.00%)
Oct 17, 2013 0.0100 0.0130 0.0100 0.0130 6,000 +0.00(+0.00%)
Oct 16, 2013 0.0130 0.0130 0.0100 0.0130 13,703 +0.00(+0.00%)
Oct 15, 2013 0.0130 0.0130 0.0130 0.0130 1,000 +0.01(+88.41%)
Oct 14, 2013 0.0134 0.0134 0.0069 0.0069 3,311 -0.01(-45.24%)
Oct 11, 2013 0.0100 0.0135 0.0050 0.0126 107,000 -0.00(-6.67%)
Oct 10, 2013 0.0140 0.0140 0.0135 0.0135 10,000 +0.00(+35.00%)
Oct 09, 2013 0.0140 0.0140 0.0100 0.0100 42,000 -0.00(-20.00%)
Oct 07, 2013 0.0125 0.0125 0.0125 0 +0.00(+0.00%)
Oct 04, 2013 0.0125 0.0125 0.0125 0.0125 300 -0.00(-18.83%)
Oct 03, 2013 0.0150 0.0154 0.0125 0.0154 18,000 +0.00(+23.20%)
Oct 02, 2013 0.0147 0.0150 0.0125 0.0125 13,833 +0.00(+0.00%)
Sep 27, 2013 0.0125 0.0125 0.0125 0 -0.00(-10.71%)
Sep 26, 2013 0.0140 0.0140 0.0140 0.0140 7,500 +0.00(+12.00%)
Sep 25, 2013 0.0125 0.0125 0.0125 0.0125 12,000 -0.00(-3.85%)
Sep 24, 2013 0.0130 0.0130 0.0130 0.0130 400 -0.00(-13.33%)
Sep 20, 2013 0.0150 0.0150 0.0150 0 +0.00(+15.38%)
Sep 19, 2013 0.0129 0.0150 0.0129 0.0130 68,000 -0.00(-15.58%)
Sep 18, 2013 0.0131 0.0154 0.0131 0.0154 12,700 +0.00(+0.00%)
Sep 17, 2013 0.0129 0.0154 0.0129 0.0154 7,000 -0.00(-0.65%)
Sep 13, 2013 0.0155 0.0155 0.0155 0.0155 0 +0.00(+0.00%)
Sep 09, 2013 0.0155 0.0155 0.0155 0 +0.00(+3.33%)
Sep 05, 2013 0.0150 0.0150 0.0150 0 +0.00(+18.11%)
Sep 04, 2013 0.0127 0.0127 0.0127 0.0127 1,000 -0.00(-15.33%)
Sep 03, 2013 0.0150 0.0150 0.0125 0.0150 27,700 +0.00(+20.00%)
Aug 30, 2013 0.0125 0.0125 0.0125 0.0125 9,256 -0.00(-21.87%)
Aug 28, 2013 0.0160 0.0160 0.0160 0 -0.00(-2.44%)
Aug 26, 2013 0.0164 0.0164 0.0164 0 +0.00(+0.00%)
Aug 23, 2013 0.0164 0.0164 0.0164 0.0164 5,000 -0.00(-0.61%)
Aug 20, 2013 0.0165 0.0165 0.0165 0 -0.00(-1.79%)
Aug 19, 2013 0.0170 0.0170 0.0165 0.0168 41,200 +0.00(+34.40%)
Aug 16, 2013 0.0125 0.0125 0.0125 0.0125 178 +0.00(+0.00%)
Aug 15, 2013 0.0150 0.0195 0.0125 0.0125 130,000 -0.00(-16.67%)
Aug 14, 2013 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+0.00%)
Aug 12, 2013 0.0150 0.0150 0.0150 0 +0.00(+7.14%)
Aug 07, 2013 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Aug 06, 2013 0.0130 0.0160 0.0130 0.0140 86,502 -0.00(-12.50%)
Aug 05, 2013 0.0160 0.0160 0.0160 0.0160 5,000 +0.00(+6.67%)
Aug 02, 2013 0.0140 0.0150 0.0140 0.0150 39,500 +0.00(+15.38%)
Aug 01, 2013 0.0130 0.0130 0.0130 0.0130 6,000 -0.00(-0.76%)
Jul 31, 2013 0.0131 0.0131 0.0131 0.0131 5,000 +0.00(+0.77%)
Jul 30, 2013 0.0105 0.0130 0.0105 0.0130 16,642 +0.00(+8.33%)
Jul 29, 2013 0.0122 0.0122 0.0120 0.0120 148,100 +0.00(+9.09%)
Jul 26, 2013 0.0140 0.0140 0.0110 0.0110 30,000 -0.00(-21.43%)
Jul 25, 2013 0.0140 0.0140 0.0110 0.0140 53,000 +0.00(+27.27%)
Jul 24, 2013 0.0140 0.0140 0.0110 0.0110 172,000 -0.00(-21.43%)
Jul 23, 2013 0.0140 0.0142 0.0130 0.0140 77,300 -0.00(-12.50%)
Jul 22, 2013 0.0160 0.0160 0.0160 0.0160 6,000 +0.00(+0.00%)
Jul 18, 2013 0.0160 0.0160 0.0160 0 -0.00(-10.61%)
Jul 17, 2013 0.0121 0.0179 0.0121 0.0179 18,200 +0.00(+19.33%)
Jul 16, 2013 0.0150 0.0150 0.0150 0.0150 1,000 -0.00(-14.77%)
Jul 11, 2013 0.0176 0.0176 0.0176 0 +0.01(+45.45%)
Jul 10, 2013 0.0126 0.0126 0.0121 0.0121 16,400 +0.00(+0.00%)
Jul 09, 2013 0.0160 0.0179 0.0121 0.0121 30,000 -0.01(-32.40%)
Jul 08, 2013 0.0179 0.0179 0.0179 0.0179 20,000 +0.00(+0.00%)
Jul 05, 2013 0.0179 0.0179 0.0179 0.0179 13,000 +0.00(+0.00%)
Jun 28, 2013 0.0179 0.0179 0.0179 0 -0.00(-0.56%)
Jun 25, 2013 0.0180 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Jun 24, 2013 0.0179 0.0180 0.0176 0.0180 98,706 +0.00(+0.56%)
Jun 21, 2013 0.0179 0.0179 0.0179 0.0179 41,727 +0.00(+5.29%)
Jun 19, 2013 0.0170 0.0170 0.0170 0.0170 0 +0.00(+6.25%)
Jun 18, 2013 0.0160 0.0160 0.0160 0.0160 30,000 +0.00(+0.00%)
Jun 17, 2013 0.0160 0.0160 0.0160 0.0160 1,000 -0.00(-12.57%)
Jun 14, 2013 0.0162 0.0183 0.0160 0.0183 22,400 +0.00(+14.37%)
Jun 12, 2013 0.0160 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Jun 11, 2013 0.0160 0.0160 0.0160 0.0160 96,350 +0.00(+0.00%)
Jun 10, 2013 0.0160 0.0160 0.0160 0.0160 6,000 +0.00(+37.93%)
Jun 06, 2013 0.0116 0.0116 0.0116 0 -0.01(-33.71%)
Jun 05, 2013 0.0175 0.0175 0.0175 0.0175 21,714 +0.00(+0.00%)
Jun 04, 2013 0.0175 0.0175 0.0175 0.0175 43,229 +0.01(+44.63%)
Jun 03, 2013 0.0200 0.0210 0.0110 0.0121 585,500 -0.01(-39.50%)
May 30, 2013 0.0200 0.0200 0.0200 0.0200 0 +0.00(+8.11%)
May 29, 2013 0.0167 0.0200 0.0167 0.0185 56,500 +0.00(+31.21%)
May 28, 2013 0.0141 0.0141 0.0141 0.0141 5,000 -0.00(-6.00%)
May 24, 2013 0.0170 0.0170 0.0150 0.0150 40,500 -0.00(-11.76%)
May 23, 2013 0.0170 0.0170 0.0170 0.0170 22,500 +0.00(+0.00%)
May 22, 2013 0.0161 0.0170 0.0161 0.0170 104,000 +0.00(+13.33%)
May 20, 2013 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 16, 2013 0.0150 0.0150 0.0150 0.0150 0 -0.00(-5.66%)
May 15, 2013 0.0159 0.0159 0.0159 0.0159 3,000 -0.00(-0.62%)
May 13, 2013 0.0160 0.0160 0.0160 0.0160 20,900 +0.00(+0.00%)
May 10, 2013 0.0142 0.0160 0.0142 0.0160 21,000 +0.00(+13.48%)
May 09, 2013 0.0161 0.0161 0.0140 0.0141 39,000 -0.00(-12.42%)
May 07, 2013 0.0161 0.0161 0.0161 0 +0.00(+0.00%)
May 06, 2013 0.0161 0.0161 0.0161 0.0161 4,000 +0.00(+0.62%)
May 03, 2013 0.0130 0.0161 0.0130 0.0160 33,100 -0.00(-1.23%)
May 02, 2013 0.0164 0.0164 0.0160 0.0162 104,552 +0.00(+30.65%)
Apr 30, 2013 0.0124 0.0124 0.0124 0 -0.00(-24.85%)
Apr 29, 2013 0.0165 0.0165 0.0165 0.0165 9,000 +0.01(+50.00%)
Apr 26, 2013 0.0103 0.0150 0.0110 0.0110 39,100 -0.01(-31.25%)
Apr 25, 2013 0.0160 0.0160 0.0160 0.0160 10,000 +0.00(+0.00%)
Apr 24, 2013 0.0151 0.0160 0.0150 0.0160 103,600 +0.00(+10.34%)
Apr 23, 2013 0.0131 0.0145 0.0131 0.0145 28,100 +0.00(+10.69%)
Apr 22, 2013 0.0167 0.0167 0.0131 0.0131 24,600 -0.00(-21.56%)
Apr 18, 2013 0.0167 0.0167 0.0167 0 +0.00(+4.37%)
Apr 17, 2013 0.0168 0.0168 0.0160 0.0160 11,800 -0.00(-5.33%)
Apr 16, 2013 0.0169 0.0170 0.0169 0.0169 72,500 +0.01(+53.64%)
Apr 15, 2013 0.0103 0.0169 0.0103 0.0110 56,040 +0.00(+6.80%)
Apr 12, 2013 0.0150 0.0161 0.0103 0.0103 338,508 -0.01(-48.24%)
Apr 11, 2013 0.0200 0.0200 0.0199 0.0199 10,100 +0.00(+4.74%)
Apr 10, 2013 0.0160 0.0190 0.0120 0.0190 498,073 +0.00(+18.75%)
Apr 09, 2013 0.0199 0.0199 0.0160 0.0160 231,350 -0.00(-19.60%)
Apr 08, 2013 0.0220 0.0341 0.0160 0.0199 270,070 -0.00(-18.11%)
Apr 05, 2013 0.0230 0.0243 0.0230 0.0243 84,023 +0.00(+5.65%)
Apr 04, 2013 0.0200 0.0230 0.0200 0.0230 65,000 +0.00(+18.56%)
Apr 03, 2013 0.0185 0.0195 0.0150 0.0194 36,000 -0.00(-3.00%)
Apr 02, 2013 0.0238 0.0238 0.0195 0.0200 122,150 +0.00(+0.00%)
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.