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 (%)
Jun 28, 2019 0.0089 0.0089 0.0089 0 -0.00(-1.11%)
Jun 27, 2019 0.0093 0.0093 0.0089 0.0090 161,277 +0.01(+157.14%)
Jun 26, 2019 0.0024 0.0093 0.0024 0.0035 6,600 +0.00(+20.69%)
Jun 21, 2019 0.0029 0.0029 0.0029 0 +0.00(+16.00%)
Jun 14, 2019 0.0025 0.0025 0.0025 0 -0.00(-19.35%)
Jun 13, 2019 0.0060 0.0100 0.0021 0.0031 279,911 -0.00(-48.33%)
Jun 11, 2019 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Jun 10, 2019 0.0060 0.0060 0.0060 0.0060 100,000 +0.00(+0.00%)
Jun 04, 2019 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Jun 03, 2019 0.0060 0.0060 0.0060 0.0060 5,000 -0.01(-47.37%)
May 31, 2019 0.0114 0.0114 0.0114 0.0114 80,900 +0.00(+0.00%)
May 30, 2019 0.0114 0.0114 0.0114 0.0114 800 +0.01(+80.95%)
May 23, 2019 0.0063 0.0063 0.0063 0 +0.00(+6.78%)
May 20, 2019 0.0059 0.0059 0.0059 0 -0.00(-1.67%)
May 17, 2019 0.0118 0.0118 0.0058 0.0060 5,200 -0.00(-40.00%)
May 15, 2019 0.0100 0.0100 0.0100 0 +0.00(+17.65%)
May 14, 2019 0.0086 0.0086 0.0085 0.0085 55,000 -0.00(-10.53%)
May 13, 2019 0.0095 0.0095 0.0095 0.0095 31,578 +0.00(+0.00%)
May 10, 2019 0.0100 0.0100 0.0095 0.0095 148,900 -0.00(-20.83%)
May 09, 2019 0.0100 0.0120 0.0100 0.0120 27,875 -0.00(-4.00%)
May 08, 2019 0.0100 0.0125 0.0100 0.0125 20,000 +0.00(+31.58%)
May 07, 2019 0.0100 0.0100 0.0095 0.0095 27,036 -0.00(-32.14%)
May 06, 2019 0.0140 0.0140 0.0140 0.0140 6,896 +0.00(+33.33%)
May 03, 2019 0.0133 0.0133 0.0105 0.0105 65,700 -0.00(-22.22%)
May 02, 2019 0.0120 0.0135 0.0120 0.0135 69,230 +0.00(+12.50%)
Apr 30, 2019 0.0120 0.0120 0.0120 0 +0.00(+39.53%)
Apr 29, 2019 0.0085 0.0096 0.0085 0.0086 310,050 +0.00(+22.86%)
Apr 26, 2019 0.0070 0.0070 0.0070 0.0070 40,000 +0.00(+0.00%)
Apr 24, 2019 0.0070 0.0070 0.0070 0 -0.00(-6.67%)
Apr 23, 2019 0.0075 0.0075 0.0075 0.0075 100,000 +0.00(+0.00%)
Apr 22, 2019 0.0078 0.0082 0.0070 0.0075 468,953 +0.00(+7.14%)
Apr 18, 2019 0.0080 0.0080 0.0070 0.0070 104,000 +0.00(+0.00%)
Apr 17, 2019 0.0060 0.0082 0.0060 0.0070 478,500 +0.00(+16.67%)
Apr 16, 2019 0.0082 0.0083 0.0054 0.0060 298,900 +0.00(+20.00%)
Apr 15, 2019 0.0119 0.0119 0.0050 0.0050 382,733 +0.00(+13.64%)
Apr 12, 2019 0.0030 0.0054 0.0030 0.0044 470,200 +0.00(+46.67%)
Apr 11, 2019 0.0030 0.0030 0.0020 0.0030 39,300 +0.00(+57.89%)
Apr 02, 2019 0.0019 0.0019 0.0019 0 +0.00(+5.56%)
Mar 27, 2019 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Mar 21, 2019 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Mar 13, 2019 0.0018 0.0018 0.0018 0 -0.00(-28.00%)
Mar 04, 2019 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Feb 22, 2019 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Feb 20, 2019 0.0025 0.0025 0.0025 0 +0.00(+38.89%)
Feb 12, 2019 0.0018 0.0018 0.0018 0 -0.00(-14.29%)
Jan 31, 2019 0.0021 0.0021 0.0021 0 +0.00(+10.53%)
Jan 29, 2019 0.0019 0.0019 0.0019 0 -0.00(-5.00%)
Jan 28, 2019 0.0020 0.0020 0.0020 0.0020 71,000 +0.00(+0.00%)
Jan 25, 2019 0.0024 0.0024 0.0020 0.0020 20,000 +0.00(+0.00%)
Jan 18, 2019 0.0020 0.0020 0.0020 0 +0.00(+11.11%)
Jan 17, 2019 0.0018 0.0018 0.0018 0.0018 13,500 -0.00(-35.71%)
Jan 16, 2019 0.0028 0.0028 0.0028 0.0028 11,000 +0.00(+64.71%)
Jan 14, 2019 0.0017 0.0017 0.0017 0 -0.00(-39.29%)
Jan 10, 2019 0.0028 0.0028 0.0028 0 -0.00(-20.00%)
Jan 04, 2019 0.0035 0.0035 0.0035 0 +0.00(+12.90%)
Jan 03, 2019 0.0031 0.0031 0.0031 0.0031 100,000 +0.00(+3.33%)
Jan 02, 2019 0.0023 0.0030 0.0023 0.0030 200,000 +0.00(+87.50%)
Dec 27, 2018 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Dec 24, 2018 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Dec 20, 2018 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Dec 19, 2018 0.0016 0.0016 0.0016 0.0016 1,000 -0.00(-23.81%)
Dec 14, 2018 0.0021 0.0021 0.0021 0 +0.00(+5.00%)
Dec 13, 2018 0.0026 0.0026 0.0020 0.0020 88,900 +0.00(+0.00%)
Dec 12, 2018 0.0021 0.0021 0.0020 0.0020 301,100 -0.00(-13.04%)
Dec 10, 2018 0.0023 0.0023 0.0023 0 -0.00(-8.00%)
Nov 30, 2018 0.0025 0.0025 0.0025 0 -0.00(-10.71%)
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%)
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.