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 (%)
Nov 30, 2022 6.340 0 +0.00(+0.00%)
Nov 25, 2022 6.340 1 +0.01(+0.16%)
Nov 23, 2022 6.320 6.330 6.320 6.330 200 +0.02(+0.32%)
Nov 22, 2022 6.300 6.310 6.300 6.310 200 +0.01(+0.16%)
Nov 21, 2022 6.310 6.310 6.300 6.300 500 +0.09(+1.42%)
Nov 14, 2022 6.212 1 +0.07(+1.16%)
Nov 10, 2022 6.140 0 -0.12(-1.92%)
Nov 09, 2022 6.285 6.285 6.260 6.260 301 -0.05(-0.79%)
Nov 08, 2022 6.310 6.310 6.310 6.310 100 +0.05(+0.80%)
Nov 07, 2022 6.260 6.260 6.260 6.260 100 -0.37(-5.58%)
Nov 04, 2022 6.630 6.630 6.630 6.630 100 +0.38(+6.08%)
Nov 03, 2022 6.250 6.250 6.250 6.250 400 -0.00(-0.03%)
Nov 01, 2022 6.252 0 +0.04(+0.67%)
Oct 28, 2022 6.210 0 +0.01(+0.16%)
Oct 27, 2022 6.200 6.200 6.200 6.200 100 +0.00(+0.05%)
Oct 26, 2022 6.197 6.197 6.197 6.197 100 +0.00(+0.07%)
Oct 25, 2022 6.192 6.192 6.192 6.192 100 -0.01(-0.12%)
Oct 24, 2022 6.200 6.200 6.200 6.200 100 +0.00(+0.08%)
Oct 21, 2022 6.190 6.195 6.190 6.195 400 +0.00(+0.00%)
Oct 20, 2022 6.190 6.195 6.190 6.195 200 +0.00(+0.08%)
Oct 18, 2022 6.190 0 +0.00(+0.00%)
Oct 14, 2022 6.190 0 +3.01(+94.65%)
Oct 12, 2022 6.180 6.180 6.180 3.180 100 -2.99(-48.46%)
Oct 10, 2022 6.180 6.180 6.180 6.170 101 +0.00(+0.00%)
Oct 06, 2022 6.170 0 +0.01(+0.16%)
Oct 05, 2022 6.160 6.160 6.160 6.160 200 +0.00(+0.00%)
Sep 30, 2022 6.160 0 +0.01(+0.16%)
Sep 29, 2022 6.150 6.150 6.150 6.150 400 +0.00(+0.00%)
Sep 28, 2022 6.150 6.150 6.150 6.150 100 +0.02(+0.33%)
Sep 27, 2022 6.130 6.130 6.130 6.130 100 +0.00(+0.00%)
Sep 26, 2022 6.130 6.130 6.130 6.130 170 -0.01(-0.16%)
Sep 22, 2022 6.140 80 +0.02(+0.33%)
Sep 21, 2022 6.120 6.120 6.120 6.120 261 +0.01(+0.16%)
Sep 20, 2022 6.110 6.110 6.110 6.110 100 +0.01(+0.16%)
Sep 14, 2022 6.100 6.100 6.100 6.100 100 +0.01(+0.16%)
Sep 13, 2022 6.090 6.090 6.090 6.090 100 +0.00(+0.00%)
Sep 12, 2022 6.095 6.095 6.090 6.090 204 +0.01(+0.16%)
Sep 09, 2022 6.080 6.080 6.080 6.080 100 +0.02(+0.33%)
Sep 07, 2022 6.060 6.060 6.060 6.060 185 +0.01(+0.17%)
Sep 06, 2022 6.050 6.050 6.050 6.050 100 +0.01(+0.17%)
Sep 02, 2022 6.040 6.040 6.040 6.040 100 +0.00(+0.00%)
Sep 01, 2022 6.040 6.040 6.040 6.040 100 -0.01(-0.17%)
Aug 31, 2022 6.000 6.111 6.000 6.050 300 +0.05(+0.83%)
Aug 30, 2022 6.000 6.000 6.000 6.000 100 +0.05(+0.84%)
Aug 25, 2022 5.950 10 +0.00(+0.00%)
Aug 24, 2022 5.950 5.950 5.950 5.950 100 +0.00(+0.00%)
Aug 23, 2022 5.950 5.950 5.950 5.950 200 +0.05(+0.85%)
Aug 22, 2022 5.900 5.900 5.900 5.900 100 +0.00(+0.00%)
Aug 19, 2022 5.900 5.900 5.900 5.900 307 +0.00(+0.00%)
Aug 17, 2022 5.900 0 +0.05(+0.85%)
Aug 16, 2022 5.850 5.850 5.850 5.850 100 +0.10(+1.74%)
Aug 15, 2022 5.750 5.750 5.750 5.750 100 +0.00(+0.00%)
Aug 11, 2022 5.750 0 +0.20(+3.60%)
Aug 10, 2022 5.550 5.550 5.550 5.550 150 +0.00(+0.00%)
Aug 09, 2022 5.550 5.550 5.550 5.550 150 +1.20(+27.59%)
Aug 03, 2022 4.350 0 +0.35(+8.75%)
Jul 28, 2022 4.000 0 +0.00(+0.00%)
Jul 27, 2022 4.000 4.000 4.000 4.000 109 +1.00(+33.33%)
Jul 14, 2022 3.000 0 +0.00(+0.00%)
Jun 22, 2022 3.000 0 -2.80(-48.28%)
May 24, 2022 5.800 0 -0.50(-7.94%)
May 17, 2022 6.300 0 +0.20(+3.28%)
May 11, 2022 6.100 0 -2.55(-29.48%)
Apr 18, 2022 8.650 0 +0.00(+0.00%)
Apr 14, 2022 8.650 8.650 8.650 8.650 600 +0.00(+0.00%)
Apr 13, 2022 8.650 8.650 8.650 8.650 740 +0.00(+0.00%)
Apr 08, 2022 8.650 0 +0.00(+0.00%)
Apr 07, 2022 8.650 8.650 8.650 8.650 110 +0.00(+0.00%)
Apr 06, 2022 8.650 8.650 8.650 8.650 110 +0.00(+0.00%)
Apr 05, 2022 8.400 8.650 8.400 8.650 300 +0.55(+6.79%)
Apr 04, 2022 8.100 8.100 8.100 8.100 330 +0.00(+0.00%)
Mar 31, 2022 8.100 5 +1.00(+14.08%)
Mar 28, 2022 7.100 75 -1.00(-12.35%)
Mar 11, 2022 8.100 0 -0.15(-1.82%)
Feb 08, 2022 8.250 0 -0.35(-4.07%)
Feb 07, 2022 8.600 8.600 8.600 8.600 200 +0.00(+0.00%)
Feb 04, 2022 8.500 8.600 8.500 8.600 636 +0.10(+1.18%)
Feb 03, 2022 8.500 8.500 8.500 8.500 300 +0.25(+3.03%)
Feb 02, 2022 8.400 8.400 7.255 8.250 600 -0.25(-2.94%)
Jan 28, 2022 8.500 0 +0.15(+1.80%)
Jan 21, 2022 8.350 0 -0.05(-0.60%)
Jan 18, 2022 8.400 100 +0.00(+0.00%)
Jan 14, 2022 8.400 0 -0.10(-1.18%)
Jan 13, 2022 8.400 8.500 8.400 8.500 688 +0.10(+1.19%)
Jan 12, 2022 8.425 8.425 8.400 8.400 350 +0.00(+0.00%)
Jan 11, 2022 8.400 8.400 8.400 8.400 200 -0.05(-0.59%)
Jan 10, 2022 8.450 8.450 6.510 8.450 1,450 +0.00(+0.00%)
Jan 07, 2022 8.450 8.450 6.510 8.450 400 +0.20(+2.42%)
Jan 06, 2022 7.950 8.250 7.950 8.250 650 +0.35(+4.43%)
Dec 30, 2021 7.900 7.900 7.900 0 -0.05(-0.63%)
Dec 29, 2021 7.500 7.950 7.500 7.950 953 +0.55(+7.43%)
Dec 23, 2021 7.400 7.400 7.400 2 -0.25(-3.27%)
Dec 22, 2021 7.650 7.850 7.650 7.650 1,275 +0.00(+0.00%)
Dec 21, 2021 7.650 7.650 7.650 7.650 502 +0.50(+6.99%)
Dec 20, 2021 7.600 7.600 7.150 7.150 1,118 -0.20(-2.72%)
Dec 17, 2021 7.120 7.350 7.120 7.350 1,454 +0.35(+5.00%)
Dec 14, 2021 7.000 7.000 7.000 7 +1.00(+16.67%)
Dec 13, 2021 6.000 6.000 6.000 6.000 125 -0.25(-4.00%)
Dec 09, 2021 6.250 6.250 6.250 75 +0.00(+0.00%)
Dec 08, 2021 6.250 6.250 6.250 6.250 201 +0.00(+0.00%)
Dec 07, 2021 6.250 6.250 6.250 6.250 200 +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.