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 (%)
Dec 31, 2019 6.500 6.500 6.500 0 +1.00(+18.18%)
Dec 30, 2019 5.500 5.500 5.500 1 +0.00(+0.00%)
Dec 26, 2019 5.500 5.500 5.500 0 -0.75(-12.00%)
Dec 24, 2019 5.500 6.250 5.500 6.250 300 +1.00(+19.05%)
Dec 23, 2019 5.250 5.250 5.250 5.250 203 -1.00(-16.00%)
Dec 17, 2019 6.250 6.250 6.250 0 +0.00(+0.00%)
Dec 16, 2019 6.250 6.250 6.250 1 +0.00(+0.00%)
Dec 12, 2019 6.250 6.250 6.250 0 +0.00(+0.00%)
Dec 09, 2019 6.250 6.250 6.250 0 +0.00(+0.00%)
Dec 06, 2019 6.200 6.250 6.200 6.250 600 +0.25(+4.17%)
Dec 05, 2019 5.800 6.000 5.800 6.000 471 +1.00(+20.00%)
Dec 04, 2019 5.000 5.000 5.000 5.000 100 -1.00(-16.67%)
Dec 03, 2019 6.000 6.000 6.000 6.000 150 +0.50(+9.09%)
Dec 02, 2019 5.500 5.500 5.500 43 +0.00(+0.00%)
Nov 22, 2019 5.500 5.500 5.500 0 +0.00(+0.00%)
Nov 20, 2019 5.500 5.500 5.500 0 -1.75(-24.14%)
Nov 18, 2019 7.250 7.250 7.250 0 +1.25(+20.83%)
Nov 15, 2019 6.000 6.000 6.000 3 +0.00(+0.00%)
Nov 14, 2019 6.000 6.000 6.000 6.000 100 +0.00(+0.00%)
Nov 12, 2019 6.000 6.000 6.000 0 -0.70(-10.45%)
Nov 11, 2019 6.700 6.700 6.700 51 +0.00(+0.00%)
Nov 08, 2019 6.400 6.800 6.400 6.700 700 -1.10(-14.10%)
Nov 07, 2019 7.800 7.800 7.800 7.800 100 -0.10(-1.27%)
Nov 06, 2019 8.000 8.000 7.900 7.900 314 +0.40(+5.33%)
Nov 05, 2019 7.500 7.500 7.500 50 +0.00(+0.00%)
Nov 04, 2019 7.000 7.700 6.500 7.500 1,898 +2.00(+36.36%)
Nov 01, 2019 5.500 5.500 5.500 15 +0.00(+0.00%)
Oct 31, 2019 5.500 5.500 4.100 5.500 1,846 -1.50(-21.43%)
Oct 28, 2019 7.000 7.000 7.000 0 +1.00(+16.67%)
Oct 25, 2019 7.000 7.000 5.800 6.000 2,400 -2.00(-25.00%)
Oct 23, 2019 8.000 8.000 8.000 0 +1.00(+14.29%)
Oct 22, 2019 5.000 7.000 5.000 7.000 1,078 +2.50(+55.56%)
Oct 21, 2019 4.500 4.500 4.500 4.500 563 -0.97(-17.73%)
Oct 18, 2019 3.700 5.470 3.500 5.470 700 +1.97(+56.29%)
Oct 17, 2019 3.500 3.700 3.000 3.500 1,040 -1.90(-35.19%)
Oct 16, 2019 5.400 5.400 5.400 51 +0.00(+0.00%)
Oct 11, 2019 5.400 5.400 5.400 0 +0.20(+3.85%)
Oct 10, 2019 4.220 5.200 4.220 5.200 800 +1.70(+48.57%)
Oct 09, 2019 3.500 3.500 3.500 25 +0.00(+0.00%)
Oct 07, 2019 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 04, 2019 3.250 3.500 2.250 3.500 400 +0.50(+16.67%)
Oct 03, 2019 2.990 3.000 2.900 3.000 455 +0.00(+0.00%)
Oct 02, 2019 3.000 3.000 3.000 3.000 1,306 +0.12(+4.35%)
Oct 01, 2019 3.050 3.250 2.875 2.875 620 -0.15(-4.96%)
Sep 30, 2019 2.550 3.025 2.550 3.025 2,166 +0.27(+10.00%)
Sep 27, 2019 2.750 2.750 2.750 2.750 200 +0.20(+7.84%)
Sep 26, 2019 2.550 2.550 2.550 2.550 500 +0.85(+50.00%)
Sep 24, 2019 1.700 1.700 1.700 0 +0.00(+0.00%)
Sep 19, 2019 1.700 1.700 1.700 0 +0.45(+36.00%)
Sep 18, 2019 2.200 2.200 1.250 1.250 2,060 -1.20(-48.98%)
Sep 16, 2019 2.450 2.450 2.450 0 +0.00(+0.00%)
Sep 13, 2019 2.450 2.450 2.450 2.450 400 +1.35(+122.73%)
Sep 11, 2019 1.100 1.100 1.100 0 -2.39(-68.48%)
Sep 10, 2019 3.490 3.490 3.490 3.490 390 -1.26(-26.53%)
Sep 04, 2019 4.750 4.750 4.750 0 +0.05(+1.06%)
Sep 03, 2019 4.700 4.700 4.700 50 +0.00(+0.00%)
Aug 30, 2019 4.700 4.700 4.700 80 +0.00(+0.00%)
Aug 29, 2019 4.500 4.700 4.500 4.700 206 +1.70(+56.67%)
Aug 28, 2019 2.000 3.000 2.000 3.000 360 -0.75(-20.00%)
Aug 27, 2019 2.100 3.750 2.100 3.750 1,510 +1.55(+70.45%)
Aug 26, 2019 2.000 2.200 2.000 2.200 200 +0.21(+10.55%)
Aug 23, 2019 1.990 2.000 1.990 1.990 500 +0.99(+99.00%)
Aug 21, 2019 1.000 1.000 1.000 0 +0.00(+0.00%)
Aug 20, 2019 0.5100 1.990 0.5100 1.000 569 -1.00(-50.00%)
Aug 19, 2019 2.000 2.000 2.000 2.000 602 +2.00(+79900.00%)
Jul 22, 2019 0.0025 0.0025 0.0025 0 -0.01(-73.68%)
Jul 19, 2019 0.0095 0.0095 0.0095 0.0095 15,200 +0.00(+50.79%)
Jul 15, 2019 0.0063 0.0063 0.0063 0 -0.00(-30.00%)
Jul 11, 2019 0.0090 0.0090 0.0090 0 +0.00(+12.50%)
Jul 09, 2019 0.0080 0.0080 0.0080 0 +0.00(+15.94%)
Jul 08, 2019 0.0069 0.0069 0.0069 47 +0.00(+0.00%)
Jul 05, 2019 0.0037 0.0069 0.0037 0.0069 45,600 +0.00(+86.49%)
Jul 03, 2019 0.0040 0.0040 0.0037 0.0037 90,000 -0.01(-58.43%)
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%)
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.