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 (%)
Oct 30, 2018 0.0028 0.0028 0.0028 0 +0.00(+0.00%)
Oct 26, 2018 0.0028 0.0028 0.0028 0 +0.00(+0.00%)
Oct 18, 2018 0.0028 0.0028 0.0028 0 +0.00(+0.00%)
Oct 11, 2018 0.0028 0.0028 0.0028 0 -0.00(-6.67%)
Oct 09, 2018 0.0030 0.0030 0.0030 0.0030 300,000 -0.00(-57.14%)
Oct 08, 2018 0.0070 0.0070 0.0070 0.0070 500 +0.00(+75.00%)
Oct 04, 2018 0.0040 0.0040 0.0040 0 -0.00(-11.11%)
Oct 01, 2018 0.0045 0.0045 0.0045 0 +0.00(+36.36%)
Sep 27, 2018 0.0033 0.0033 0.0033 0 -0.00(-26.67%)
Sep 26, 2018 0.0045 0.0045 0.0031 0.0045 245,000 +0.00(+0.00%)
Sep 17, 2018 0.0045 0.0045 0.0045 0 -0.00(-35.71%)
Sep 14, 2018 0.0043 0.0085 0.0043 0.0070 590,700 -0.00(-14.63%)
Sep 13, 2018 0.0049 0.0082 0.0049 0.0082 11,000 +0.00(+82.22%)
Sep 11, 2018 0.0045 0.0045 0.0045 0 -0.00(-25.00%)
Sep 10, 2018 0.0060 0.0060 0.0060 0.0060 114,100 +0.00(+0.00%)
Sep 07, 2018 0.0039 0.0060 0.0039 0.0060 202,900 +0.00(+71.43%)
Sep 06, 2018 0.0035 0.0035 0.0035 0.0035 11,000 +0.00(+2.94%)
Sep 04, 2018 0.0034 0.0034 0.0034 0 -0.00(-43.33%)
Aug 31, 2018 0.0060 0.0060 0.0060 0 +0.00(+33.33%)
Aug 30, 2018 0.0045 0.0045 0.0045 0.0045 500 +0.00(+12.50%)
Aug 28, 2018 0.0040 0.0040 0.0040 0 +0.00(+17.65%)
Aug 27, 2018 0.0040 0.0040 0.0034 0.0034 13,100 -0.00(-15.00%)
Aug 24, 2018 0.0050 0.0050 0.0040 0.0040 59,400 -0.00(-27.27%)
Aug 23, 2018 0.0035 0.0062 0.0035 0.0055 320,600 +0.00(+61.76%)
Aug 22, 2018 0.0035 0.0035 0.0034 0.0034 1,100 +0.00(+0.00%)
Aug 21, 2018 0.0034 0.0034 0.0034 0.0034 20,289 +0.00(+3.03%)
Aug 15, 2018 0.0033 0.0033 0.0033 0 +0.00(+43.48%)
Aug 10, 2018 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
Aug 08, 2018 0.0023 0.0023 0.0023 0 -0.00(-34.29%)
Aug 07, 2018 0.0035 0.0035 0.0035 0.0035 120 +0.00(+0.00%)
Aug 06, 2018 0.0035 0.0036 0.0021 0.0035 385,515 -0.00(-12.50%)
Aug 03, 2018 0.0040 0.0040 0.0040 0.0040 90,000 +0.00(+0.00%)
Aug 02, 2018 0.0055 0.0055 0.0040 0.0040 166,000 -0.00(-20.00%)
Jul 27, 2018 0.0050 0.0050 0.0050 0 -0.00(-9.09%)
Jul 24, 2018 0.0055 0.0055 0.0055 0 +0.00(+10.00%)
Jul 20, 2018 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Jul 13, 2018 0.0050 0.0050 0.0050 0 -0.00(-22.48%)
Jul 10, 2018 0.0065 0.0065 0.0065 0 +0.00(+19.67%)
Jul 09, 2018 0.0054 0.0054 0.0054 0.0054 1,000 -0.00(-10.17%)
Jun 29, 2018 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Jun 28, 2018 0.0060 0.0060 0.0060 0.0060 90,500 -0.00(-25.00%)
Jun 25, 2018 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Jun 21, 2018 0.0080 0.0080 0.0080 0 +0.00(+33.33%)
Jun 20, 2018 0.0070 0.0070 0.0060 0.0060 170,000 +0.00(+0.00%)
Jun 19, 2018 0.0060 0.0060 0.0060 0.0060 150,000 -0.00(-25.00%)
Jun 18, 2018 0.0060 0.0080 0.0060 0.0080 84,589 +0.00(+33.33%)
Jun 14, 2018 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Jun 13, 2018 0.0050 0.0062 0.0050 0.0060 70,000 +0.00(+39.53%)
Jun 12, 2018 0.0043 0.0043 0.0043 0.0043 480 -0.00(-46.25%)
Jun 11, 2018 0.0050 0.0080 0.0050 0.0080 120,026 +0.00(+60.00%)
Jun 08, 2018 0.0063 0.0063 0.0050 0.0050 14,562 +0.00(+16.28%)
Jun 07, 2018 0.0043 0.0043 0.0043 0.0043 5,500 -0.00(-44.87%)
May 30, 2018 0.0078 0.0078 0.0078 0 +0.00(+29.78%)
May 23, 2018 0.0060 0.0060 0.0060 0 +0.00(+20.20%)
May 15, 2018 0.0050 0.0050 0.0050 0 -0.00(-1.96%)
May 09, 2018 0.0051 0.0051 0.0051 0 +0.00(+0.00%)
May 07, 2018 0.0051 0.0051 0.0051 0 +0.00(+0.00%)
May 04, 2018 0.0051 0.0051 0.0051 0.0051 253,000 +0.00(+0.00%)
May 03, 2018 0.0070 0.0073 0.0051 0.0051 37,820 -0.00(-39.29%)
May 02, 2018 0.0059 0.0097 0.0059 0.0084 1,753,798 +0.00(+61.54%)
May 01, 2018 0.0051 0.0052 0.0051 0.0052 50,800 +0.00(+18.18%)
Apr 30, 2018 0.0044 0.0044 0.0044 0.0044 50,000 +0.00(+0.00%)
Apr 25, 2018 0.0044 0.0044 0.0044 0 +0.00(+2.33%)
Apr 24, 2018 0.0043 0.0043 0.0043 0.0043 5,000 -0.00(-4.44%)
Apr 18, 2018 0.0045 0.0045 0.0045 0 -0.00(-11.76%)
Apr 17, 2018 0.0050 0.0051 0.0050 0.0051 12,638 +0.00(+0.00%)
Apr 12, 2018 0.0051 0.0051 0.0051 0 -0.00(-10.53%)
Apr 11, 2018 0.0060 0.0060 0.0050 0.0057 216,467 +0.00(+23.91%)
Apr 10, 2018 0.0046 0.0046 0.0045 0.0046 343,579 +0.00(+2.22%)
Apr 04, 2018 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Apr 02, 2018 0.0045 0.0045 0.0045 0 -0.00(-13.46%)
Mar 29, 2018 0.0052 0.0052 0.0052 0 +0.00(+15.56%)
Mar 28, 2018 0.0048 0.0048 0.0045 0.0045 60,000 -0.00(-8.16%)
Mar 27, 2018 0.0050 0.0050 0.0048 0.0049 35,000 +0.00(+2.08%)
Mar 26, 2018 0.0048 0.0048 0.0048 0.0048 417,031 +0.00(+4.35%)
Mar 22, 2018 0.0046 0.0046 0.0046 0 -0.00(-4.17%)
Mar 21, 2018 0.0047 0.0051 0.0044 0.0048 605,000 +0.00(+2.13%)
Mar 20, 2018 0.0044 0.0047 0.0044 0.0047 400 +0.00(+6.82%)
Mar 19, 2018 0.0045 0.0045 0.0044 0.0044 318,000 -0.00(-10.20%)
Mar 15, 2018 0.0049 0.0049 0.0049 0 +0.00(+11.36%)
Mar 14, 2018 0.0045 0.0045 0.0037 0.0044 306,060 -0.00(-4.35%)
Mar 13, 2018 0.0056 0.0056 0.0046 0.0046 319,250 +0.00(+0.00%)
Mar 12, 2018 0.0050 0.0060 0.0045 0.0046 277,130 -0.00(-8.00%)
Mar 09, 2018 0.0058 0.0058 0.0031 0.0050 1,292,138 +0.00(+25.00%)
Mar 08, 2018 0.0080 0.0080 0.0034 0.0040 1,061,000 -0.00(-50.00%)
Mar 07, 2018 0.0035 0.0102 0.0035 0.0080 5,560,782 +0.01(+321.05%)
Mar 05, 2018 0.0019 0.0019 0.0019 0 +0.00(+1.60%)
Mar 02, 2018 0.0022 0.0022 0.0019 0.0019 30,000 +0.00(+10.00%)
Feb 26, 2018 0.0017 0.0017 0.0017 0 -0.00(-32.00%)
Feb 23, 2018 0.0025 0.0025 0.0025 0.0025 10,000 +0.00(+0.00%)
Feb 21, 2018 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Feb 20, 2018 0.0025 0.0025 0.0025 0.0025 100,000 -0.00(-19.35%)
Feb 16, 2018 0.0031 0.0031 0.0031 0 -0.00(-13.89%)
Feb 14, 2018 0.0036 0.0036 0.0036 0 +0.00(+12.50%)
Feb 13, 2018 0.0035 0.0035 0.0032 0.0032 124,790 -0.00(-20.00%)
Feb 12, 2018 0.0040 0.0040 0.0040 0.0040 40,000 +0.00(+0.00%)
Feb 09, 2018 0.0035 0.0040 0.0031 0.0040 524,000 +0.00(+29.03%)
Feb 08, 2018 0.0031 0.0096 0.0031 0.0031 2,772,820 -0.00(-22.50%)
Feb 07, 2018 0.0020 0.0050 0.0020 0.0040 2,339,677 +0.00(+100.00%)
Feb 02, 2018 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Jan 29, 2018 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Jan 24, 2018 0.0020 0.0020 0.0020 0 -0.00(-2.44%)
Jan 18, 2018 0.0021 0.0021 0.0021 0 -0.00(-18.00%)
Jan 12, 2018 0.0025 0.0025 0.0025 0 +0.00(+25.00%)
Jan 11, 2018 0.0020 0.0020 0.0020 0.0020 20,700 +0.00(+0.00%)
Jan 09, 2018 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Jan 02, 2018 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Dec 28, 2017 0.0020 0.0020 0.0020 0 -0.00(-40.30%)
Dec 27, 2017 0.0027 0.0034 0.0027 0.0034 12,000 +0.00(+67.50%)
Dec 26, 2017 0.0020 0.0020 0.0020 0.0020 1,000 -0.00(-27.27%)
Dec 20, 2017 0.0027 0.0027 0.0027 0 +0.00(+30.95%)
Dec 19, 2017 0.0020 0.0021 0.0020 0.0021 5,950 -0.00(-23.64%)
Dec 18, 2017 0.0020 0.0035 0.0020 0.0027 10,250 -0.00(-21.43%)
Dec 15, 2017 0.0020 0.0035 0.0020 0.0035 81,369 +0.00(+64.32%)
Dec 14, 2017 0.0020 0.0021 0.0020 0.0021 26,990 +0.00(+6.50%)
Dec 13, 2017 0.0020 0.0020 0.0020 0.0020 400 -0.00(-6.10%)
Dec 11, 2017 0.0021 0.0021 0.0021 0 +0.00(+1.43%)
Dec 07, 2017 0.0021 0.0021 0.0021 0 +0.00(+5.00%)
Dec 04, 2017 0.0020 0.0020 0.0020 0 -0.00(-42.86%)
Dec 01, 2017 0.0035 0.0035 0.0035 0.0035 10,000 +0.00(+75.00%)
Nov 20, 2017 0.0020 0.0020 0.0020 0 +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.