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 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%)
Nov 17, 2017 0.0020 0.0020 0.0020 0.0020 1,000 +0.00(+0.00%)
Oct 26, 2017 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Oct 25, 2017 0.0020 0.0020 0.0020 0.0020 200 +0.00(+0.00%)
Oct 17, 2017 0.0020 0.0020 0.0020 0 -0.00(-13.04%)
Oct 16, 2017 0.0023 0.0023 0.0023 0.0023 68,856 -0.00(-4.17%)
Oct 09, 2017 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
Oct 06, 2017 0.0024 0.0024 0.0024 0.0024 7,000 -0.00(-14.29%)
Oct 04, 2017 0.0028 0.0028 0.0028 0 +0.00(+0.00%)
Sep 21, 2017 0.0028 0.0028 0.0028 0 -0.00(-6.67%)
Sep 20, 2017 0.0030 0.0030 0.0030 0.0030 83,333 +0.00(+0.00%)
Sep 18, 2017 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Sep 14, 2017 0.0030 0.0030 0.0030 0 +0.00(+7.14%)
Sep 11, 2017 0.0028 0.0028 0.0028 0 -0.00(-3.45%)
Sep 07, 2017 0.0029 0.0029 0.0029 0 +0.00(+3.57%)
Aug 28, 2017 0.0028 0.0028 0.0028 0 +0.00(+0.00%)
Aug 25, 2017 0.0030 0.0030 0.0028 0.0028 151,902 +0.00(+0.00%)
Aug 24, 2017 0.0027 0.0028 0.0027 0.0028 20,000 +0.00(+0.00%)
Aug 23, 2017 0.0028 0.0028 0.0028 0.0028 1,000 +0.00(+33.33%)
Aug 22, 2017 0.0021 0.0021 0.0020 0.0021 11,000 +0.00(+5.00%)
Aug 17, 2017 0.0020 0.0020 0.0020 0 -0.00(-28.57%)
Aug 15, 2017 0.0028 0.0028 0.0028 0 +0.00(+75.00%)
Aug 09, 2017 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Aug 08, 2017 0.0017 0.0017 0.0016 0.0016 5,000 +0.00(+0.00%)
Aug 03, 2017 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Aug 02, 2017 0.0016 0.0016 0.0016 0.0016 1,500 +0.00(+0.00%)
Jul 24, 2017 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Jul 10, 2017 0.0016 0.0016 0.0016 0 -0.00(-5.88%)
Jul 03, 2017 0.0017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Jun 16, 2017 0.0017 0.0017 0.0017 0 +0.00(+6.25%)
Jun 12, 2017 0.0016 0.0016 0.0016 0 +0.00(+6.67%)
May 17, 2017 0.0015 0.0015 0.0015 0 -0.00(-6.25%)
Apr 24, 2017 0.0016 0.0016 0.0016 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.