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 21, 2014 0.0016 0.0016 0.0016 0 +0.00(+33.33%)
Nov 14, 2014 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Nov 10, 2014 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Nov 06, 2014 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Nov 05, 2014 0.0012 0.0012 0.0012 0.0012 1,000 +0.00(+0.00%)
Oct 29, 2014 0.0012 0.0012 0.0012 0 -0.00(-7.69%)
Oct 28, 2014 0.0012 0.0013 0.0012 0.0013 9,021 +0.00(+8.33%)
Oct 27, 2014 0.0012 0.0012 0.0012 0.0012 8,000 -0.00(-20.00%)
Oct 22, 2014 0.0012 0.0018 0.0012 0.0015 87,000 +0.00(+25.00%)
Oct 20, 2014 0.0018 0.0018 0.0012 0.0012 430,000 +0.00(+0.00%)
Oct 17, 2014 0.0012 0.0012 0.0012 0.0012 30,000 -0.00(-20.00%)
Oct 16, 2014 0.0015 0.0015 0.0015 0.0015 146,350 -0.00(-6.25%)
Oct 15, 2014 0.0017 0.0017 0.0016 0.0016 40,000 -0.00(-5.88%)
Oct 14, 2014 0.0017 0.0017 0.0017 0.0017 3,000 +0.00(+0.00%)
Oct 10, 2014 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Oct 08, 2014 0.0017 0.0017 0.0017 0 -0.00(-5.56%)
Oct 06, 2014 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Oct 02, 2014 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Oct 01, 2014 0.0018 0.0018 0.0018 0.0018 20,000 +0.00(+0.00%)
Sep 30, 2014 0.0022 0.0023 0.0018 0.0018 19,190 -0.00(-21.74%)
Sep 29, 2014 0.0023 0.0023 0.0023 0.0023 29,547 +0.00(+0.00%)
Sep 24, 2014 0.0023 0.0023 0.0023 0 -0.00(-4.17%)
Sep 19, 2014 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
Sep 18, 2014 0.0024 0.0025 0.0024 0.0024 67,296 +0.00(+20.00%)
Sep 16, 2014 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Sep 15, 2014 0.0015 0.0022 0.0015 0.0020 925,222 +0.00(+25.00%)
Sep 12, 2014 0.0015 0.0016 0.0015 0.0016 114,000 +0.00(+0.00%)
Sep 11, 2014 0.0015 0.0016 0.0015 0.0016 22,000 +0.00(+33.33%)
Sep 10, 2014 0.0012 0.0012 0.0012 0.0012 1,000 +0.00(+0.00%)
Sep 09, 2014 0.0012 0.0012 0.0012 0.0012 200 +0.00(+0.00%)
Sep 05, 2014 0.0012 0.0012 0.0012 0 -0.00(-25.00%)
Sep 03, 2014 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Aug 28, 2014 0.0016 0.0016 0.0016 0 +0.00(+33.33%)
Aug 27, 2014 0.0012 0.0012 0.0012 0.0012 500 -0.00(-29.41%)
Aug 22, 2014 0.0017 0.0017 0.0017 0 +0.00(+41.67%)
Aug 21, 2014 0.0012 0.0012 0.0012 0.0012 2,000 -0.00(-25.00%)
Aug 19, 2014 0.0016 0.0016 0.0016 0 +0.00(+45.45%)
Aug 18, 2014 0.0011 0.0011 0.0011 0.0011 500 +0.00(+0.00%)
Aug 12, 2014 0.0011 0.0011 0.0011 0 -0.00(-8.33%)
Aug 11, 2014 0.0012 0.0012 0.0012 0.0012 526,150 +0.00(+0.00%)
Aug 07, 2014 0.0012 0.0012 0.0012 0 -0.00(-14.29%)
Aug 06, 2014 0.0014 0.0014 0.0014 0.0014 170,000 -0.00(-6.67%)
Aug 04, 2014 0.0015 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Jul 31, 2014 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Jul 30, 2014 0.0015 0.0015 0.0015 0.0015 92,850 +0.00(+0.00%)
Jul 28, 2014 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Jul 25, 2014 0.0015 0.0015 0.0015 0.0015 10,000 +0.00(+7.14%)
Jul 24, 2014 0.0015 0.0016 0.0014 0.0014 151,500 -0.00(-12.50%)
Jul 23, 2014 0.0016 0.0016 0.0016 0.0016 10,000 +0.00(+0.00%)
Jul 22, 2014 0.0013 0.0016 0.0013 0.0016 4,365,718 +0.00(+6.67%)
Jul 21, 2014 0.0015 0.0015 0.0015 0.0015 20,000 +0.00(+15.38%)
Jul 18, 2014 0.0015 0.0015 0.0013 0.0013 570,470 -0.00(-13.33%)
Jul 17, 2014 0.0016 0.0016 0.0015 0.0015 20,282 -0.00(-28.57%)
Jul 16, 2014 0.0015 0.0021 0.0015 0.0021 250,000 -0.00(-30.00%)
Jul 15, 2014 0.0030 0.0030 0.0030 0.0030 100 +0.00(+50.00%)
Jul 14, 2014 0.0015 0.0024 0.0015 0.0020 540,400 +0.00(+0.00%)
Jul 11, 2014 0.0020 0.0020 0.0019 0.0020 311,000 +0.00(+42.86%)
Jul 10, 2014 0.0025 0.0025 0.0014 0.0014 2,849,500 -0.00(-53.33%)
Jul 09, 2014 0.0024 0.0040 0.0023 0.0030 3,640,166 +0.00(+20.00%)
Jul 08, 2014 0.0021 0.0025 0.0021 0.0025 596,100 +0.00(+25.00%)
Jul 07, 2014 0.0019 0.0021 0.0018 0.0020 3,066,783 +0.00(+5.26%)
Jul 03, 2014 0.0019 0.0019 0.0019 0 +0.00(+46.15%)
Jul 01, 2014 0.0013 0.0013 0.0013 0 -0.00(-18.75%)
Jun 30, 2014 0.0017 0.0018 0.0016 0.0016 940,000 -0.00(-5.88%)
Jun 27, 2014 0.0014 0.0017 0.0013 0.0017 1,254,849 +0.00(+13.33%)
Jun 26, 2014 0.0015 0.0016 0.0011 0.0015 13,014,809 -0.00(-25.00%)
Jun 25, 2014 0.0021 0.0030 0.0013 0.0020 2,252,500 +0.00(+0.00%)
Jun 24, 2014 0.0033 0.0033 0.0018 0.0020 2,149,300 -0.00(-37.50%)
Jun 23, 2014 0.0035 0.0035 0.0032 0.0032 223,000 -0.00(-37.25%)
Jun 20, 2014 0.0059 0.0059 0.0035 0.0051 626,300 -0.00(-15.00%)
Jun 19, 2014 0.0072 0.0072 0.0051 0.0060 348,968 -0.00(-25.00%)
Jun 16, 2014 0.0080 0.0080 0.0080 0 +0.00(+11.11%)
Jun 13, 2014 0.0072 0.0072 0.0072 0.0072 40,000 +0.00(+0.00%)
Jun 12, 2014 0.0076 0.0076 0.0072 0.0072 25,000 -0.00(-20.00%)
Jun 06, 2014 0.0090 0.0090 0.0090 0 +0.00(+12.50%)
Jun 05, 2014 0.0090 0.0090 0.0080 0.0080 106,000 +0.00(+5.26%)
Jun 03, 2014 0.0076 0.0076 0.0076 0.0076 0 +0.00(+0.00%)
Jun 02, 2014 0.0076 0.0076 0.0076 0.0076 1,000 +0.00(+0.00%)
May 29, 2014 0.0076 0.0076 0.0076 0.0076 0 +0.00(+0.00%)
May 28, 2014 0.0076 0.0076 0.0076 0.0076 13,200 +0.00(+0.00%)
May 27, 2014 0.0076 0.0076 0.0076 0.0076 2,000 -0.00(-15.56%)
May 22, 2014 0.0090 0.0090 0.0090 0 +0.00(+18.42%)
May 21, 2014 0.0076 0.0076 0.0076 0.0076 10,000 -0.00(-2.56%)
May 19, 2014 0.0078 0.0078 0.0078 0.0078 48 +0.00(+2.63%)
May 13, 2014 0.0076 0.0076 0.0076 0.0076 0 +0.00(+0.00%)
May 12, 2014 0.0076 0.0076 0.0076 0.0076 12,800 -0.00(-15.56%)
May 08, 2014 0.0090 0.0090 0.0090 0 +0.00(+18.42%)
May 07, 2014 0.0076 0.0076 0.0076 0.0076 600 -0.00(-15.56%)
May 02, 2014 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Apr 29, 2014 0.0090 0.0090 0.0090 0.0090 0 +0.00(+2.27%)
Apr 25, 2014 0.0088 0.0088 0.0088 0.0088 0 +0.00(+15.79%)
Apr 24, 2014 0.0076 0.0076 0.0076 0.0076 10,000 +0.00(+0.00%)
Apr 23, 2014 0.0076 0.0076 0.0076 0.0076 30,000 +0.00(+0.00%)
Apr 21, 2014 0.0076 0.0076 0.0076 0 -0.00(-15.56%)
Apr 16, 2014 0.0090 0.0090 0.0090 0 +0.00(+18.42%)
Apr 14, 2014 0.0076 0.0076 0.0076 0 -0.00(-15.56%)
Apr 11, 2014 0.0090 0.0090 0.0090 0.0090 0 +0.00(+12.50%)
Apr 09, 2014 0.0080 0.0080 0.0080 0 -0.00(-1.23%)
Apr 08, 2014 0.0081 0.0081 0.0081 0.0081 900 -0.00(-19.00%)
Apr 04, 2014 0.0100 0.0100 0.0100 0 -0.00(-16.67%)
Apr 03, 2014 0.0120 0.0120 0.0120 0.0120 32,000 +0.00(+0.00%)
Apr 02, 2014 0.0100 0.0130 0.0100 0.0120 78,399 +0.00(+20.00%)
Apr 01, 2014 0.0111 0.0111 0.0100 0.0100 1,389,301 -0.00(-9.91%)
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%)
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.