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 31, 2021 4.850 4.950 4.850 4.950 200 +0.10(+2.06%)
Mar 30, 2021 4.850 4.850 4.850 4.850 300 +0.00(+0.00%)
Mar 29, 2021 4.850 4.850 4.850 4.850 200 +0.00(+0.00%)
Mar 26, 2021 4.850 4.850 4.850 4.850 200 +0.10(+2.11%)
Mar 25, 2021 4.750 4.750 4.750 4.750 200 +0.15(+3.26%)
Mar 24, 2021 4.600 4.600 4.600 4.600 250 +0.00(+0.00%)
Mar 23, 2021 4.600 4.600 4.600 4.600 250 +0.20(+4.55%)
Mar 22, 2021 4.400 4.400 4.400 4.400 207 +0.10(+2.33%)
Mar 19, 2021 4.300 4.300 4.300 4.300 500 +0.00(+0.00%)
Mar 18, 2021 4.300 4.300 4.300 4.300 200 +0.20(+4.88%)
Mar 17, 2021 4.100 4.100 4.100 4.100 400 +1.45(+54.72%)
Mar 16, 2021 4.100 4.100 2.650 2.650 520 -1.35(-33.75%)
Mar 15, 2021 4.000 4.000 4.000 4.000 214 +0.10(+2.56%)
Mar 12, 2021 3.900 3.900 3.900 3.900 400 +0.00(+0.00%)
Mar 11, 2021 3.850 3.900 3.850 3.900 200 +0.10(+2.63%)
Mar 10, 2021 3.800 3.800 3.800 3.800 200 +0.00(+0.00%)
Mar 09, 2021 3.800 3.800 3.800 3.800 301 +0.10(+2.70%)
Mar 05, 2021 3.700 3.700 3.700 0 +0.00(+0.00%)
Mar 04, 2021 3.700 3.700 3.700 3.700 100 +0.00(+0.00%)
Mar 03, 2021 3.700 3.700 3.700 3.700 200 +0.00(+0.00%)
Mar 02, 2021 3.700 3.700 3.700 3.700 100 +0.00(+0.00%)
Mar 01, 2021 3.700 3.700 3.700 3.700 100 +0.00(+0.00%)
Feb 26, 2021 3.700 3.700 3.700 3.700 100 +0.00(+0.00%)
Feb 25, 2021 3.700 3.700 3.700 3.700 100 +0.10(+2.78%)
Feb 24, 2021 3.590 3.600 3.590 3.600 500 +0.00(+0.00%)
Feb 23, 2021 3.600 3.600 3.600 4 +0.00(+0.00%)
Feb 18, 2021 3.600 3.600 3.600 0 +0.00(+0.00%)
Feb 17, 2021 3.600 3.600 3.600 3.600 250 +0.00(+0.00%)
Feb 12, 2021 3.600 3.600 3.600 0 +0.00(+0.00%)
Feb 10, 2021 3.600 3.600 3.600 0 +0.10(+2.86%)
Feb 08, 2021 3.500 3.500 3.500 0 +0.00(+0.00%)
Feb 05, 2021 3.500 3.500 3.500 3.500 200 +0.00(+0.00%)
Feb 04, 2021 3.500 3.500 3.500 3.500 800 +0.33(+10.58%)
Feb 03, 2021 3.165 3.165 3.165 15 +0.00(+0.00%)
Feb 02, 2021 3.300 3.300 3.165 3.165 200 -0.04(-1.09%)
Feb 01, 2021 3.200 3.200 3.200 30 +0.00(+0.00%)
Jan 29, 2021 3.200 3.200 3.200 3.200 300 +0.20(+6.67%)
Jan 28, 2021 3.000 3.000 3.000 3.000 100 +0.00(+0.00%)
Jan 27, 2021 3.000 3.000 3.000 3.000 139 +0.00(+0.00%)
Jan 26, 2021 2.900 3.000 2.900 3.000 200 +0.10(+3.45%)
Jan 25, 2021 2.900 2.900 2.900 7 +0.00(+0.00%)
Jan 22, 2021 2.900 2.900 2.900 2.900 100 +0.10(+3.57%)
Jan 20, 2021 2.800 2.800 2.800 2.800 102 +0.05(+1.82%)
Jan 19, 2021 2.750 2.750 2.750 2.750 146 +0.00(+0.00%)
Jan 15, 2021 2.750 2.750 2.550 2.750 400 +0.56(+25.57%)
Jan 14, 2021 2.190 2.190 2.190 2.190 112 -0.31(-12.40%)
Jan 13, 2021 2.500 2.500 2.500 2.500 100 -0.05(-1.96%)
Jan 04, 2021 2.550 2.550 2.550 0 +0.00(+0.00%)
Dec 31, 2020 2.550 2.550 2.550 0 +0.00(+0.00%)
Dec 29, 2020 2.550 2.550 2.550 0 +0.05(+2.00%)
Dec 28, 2020 2.500 2.500 2.500 2 +0.00(+0.00%)
Dec 24, 2020 2.500 2.500 2.500 47 +0.00(+0.00%)
Dec 21, 2020 2.500 2.500 2.500 0 +0.00(+0.00%)
Dec 15, 2020 2.500 2.500 2.500 0 +0.00(+0.00%)
Dec 11, 2020 2.500 2.500 2.500 0 +0.00(+0.00%)
Dec 10, 2020 2.500 2.500 2.500 2.500 100 -0.26(-9.42%)
Dec 09, 2020 2.760 2.760 2.760 2.760 112 -0.24(-8.00%)
Dec 04, 2020 3.000 3.000 3.000 0 -0.28(-8.54%)
Dec 02, 2020 3.280 3.280 3.280 0 +0.00(+0.00%)
Nov 30, 2020 3.280 3.280 3.280 0 +0.03(+0.92%)
Nov 25, 2020 3.250 3.250 3.250 0 +0.00(+0.00%)
Nov 24, 2020 3.250 3.250 3.250 3.250 112 +0.00(+0.00%)
Nov 20, 2020 3.250 3.250 3.250 0 +0.00(+0.00%)
Nov 16, 2020 3.250 3.250 3.250 0 +0.00(+0.00%)
Nov 13, 2020 3.250 3.450 3.250 3.250 200 -2.40(-42.48%)
Nov 06, 2020 5.650 5.650 5.650 0 +0.17(+3.10%)
Oct 22, 2020 5.480 5.480 5.480 0 +0.00(+0.00%)
Oct 14, 2020 5.480 5.480 5.480 0 +0.00(+0.00%)
Oct 13, 2020 5.480 5.480 5.480 16 +0.00(+0.00%)
Oct 12, 2020 5.480 5.480 5.480 10 +0.00(+0.00%)
Oct 07, 2020 5.480 5.480 5.480 0 +0.00(+0.00%)
Oct 06, 2020 5.480 5.480 5.480 5.480 100 +0.00(+0.00%)
Oct 05, 2020 5.480 5.480 5.480 25 +0.00(+0.00%)
Sep 30, 2020 5.480 5.480 5.480 0 +0.16(+2.91%)
Sep 29, 2020 5.325 5.325 5.325 5.325 200 +0.17(+3.40%)
Sep 24, 2020 5.150 5.150 5.150 0 +0.16(+3.21%)
Sep 21, 2020 4.990 4.990 4.990 0 +0.00(+0.00%)
Sep 18, 2020 4.990 4.990 4.990 4.990 300 +0.00(+0.00%)
Sep 16, 2020 4.990 4.990 4.990 0 +0.04(+0.81%)
Sep 15, 2020 4.950 4.950 4.950 4.950 500 +0.00(+0.00%)
Sep 14, 2020 4.950 4.950 4.950 4.950 500 +0.05(+1.02%)
Sep 11, 2020 4.900 4.900 4.900 4.900 200 +0.00(+0.00%)
Sep 09, 2020 4.900 4.900 4.900 0 +0.00(+0.00%)
Sep 08, 2020 4.900 4.900 4.900 4.900 300 +0.00(+0.00%)
Sep 04, 2020 4.450 4.900 3.600 4.900 1,800 +0.10(+2.08%)
Sep 02, 2020 4.800 4.800 4.800 0 +0.00(+0.00%)
Sep 01, 2020 4.800 4.800 4.800 4.800 500 +0.00(+0.00%)
Aug 28, 2020 4.800 4.800 4.800 0 +0.15(+3.23%)
Aug 26, 2020 4.650 4.650 4.650 0 -0.10(-2.11%)
Aug 25, 2020 4.750 4.750 4.750 4.750 400 +0.75(+18.75%)
Aug 20, 2020 4.000 4.000 4.000 0 +0.10(+2.56%)
Aug 19, 2020 3.900 3.900 3.900 19 +0.00(+0.00%)
Aug 18, 2020 3.900 3.900 3.900 3.900 510 -0.10(-2.50%)
Aug 14, 2020 4.000 4.000 4.000 0 -1.00(-20.00%)
Aug 10, 2020 5.000 5.000 5.000 0 +0.00(+0.00%)
Aug 07, 2020 5.200 5.200 5.000 5.000 600 -2.00(-28.57%)
Aug 06, 2020 6.200 7.000 6.000 7.000 500 +0.00(+0.00%)
Aug 04, 2020 7.000 7.000 7.000 0 -0.20(-2.78%)
Aug 03, 2020 7.500 7.700 7.000 7.200 1,500 -0.80(-10.00%)
Jul 31, 2020 9.950 9.950 8.000 8.000 400 +0.79(+10.96%)
Jul 30, 2020 7.210 9.970 7.210 7.210 400 +0.21(+3.00%)
Jul 29, 2020 7.000 7.000 7.000 10 +0.00(+0.00%)
Jul 24, 2020 7.000 7.000 7.000 0 -2.97(-29.79%)
Jul 22, 2020 9.970 9.970 9.970 0 -0.01(-0.10%)
Jul 21, 2020 9.980 9.980 9.980 52 +0.00(+0.00%)
Jul 20, 2020 9.980 9.980 9.980 9.980 120 -0.01(-0.10%)
Jul 17, 2020 9.990 9.990 9.990 6 +0.00(+0.00%)
Jul 15, 2020 9.990 9.990 9.990 0 +0.00(+0.00%)
Jul 14, 2020 9.990 9.990 9.990 9.990 140 +3.74(+59.84%)
Jul 13, 2020 9.990 9.990 6.250 6.250 785 -3.74(-37.44%)
Jul 10, 2020 9.990 9.990 9.990 9.990 100 +0.00(+0.00%)
Jul 08, 2020 9.990 9.990 9.990 0 +0.25(+2.57%)
Jul 07, 2020 9.740 9.740 9.740 56 +0.00(+0.00%)
Jul 06, 2020 9.500 9.930 9.500 9.740 967 +0.74(+8.22%)
Jul 02, 2020 9.000 9.000 9.000 9.000 200 +0.50(+5.88%)
Jul 01, 2020 8.500 8.500 8.500 8.500 100 +0.25(+3.03%)
Jun 30, 2020 8.250 8.250 8.250 14 +0.00(+0.00%)
Jun 26, 2020 8.250 8.250 8.250 0 +0.05(+0.61%)
Jun 25, 2020 8.000 8.200 6.000 8.200 600 -1.05(-11.35%)
Jun 24, 2020 9.250 9.250 9.250 1 +0.00(+0.00%)
Jun 23, 2020 9.250 9.250 9.250 1 +0.00(+0.00%)
Jun 22, 2020 9.000 9.250 9.000 9.250 220 +0.00(+0.00%)
Jun 15, 2020 9.250 9.250 9.250 0 +0.00(+0.00%)
Jun 11, 2020 9.250 9.250 9.250 0 +0.00(+0.00%)
Jun 10, 2020 9.250 9.250 9.250 9.250 100 +0.00(+0.00%)
Jun 08, 2020 9.250 9.250 9.250 0 +0.00(+0.00%)
Jun 04, 2020 9.250 9.250 9.250 0 +0.00(+0.00%)
Jun 02, 2020 9.250 9.250 9.250 0 +0.00(+0.00%)
Jun 01, 2020 9.250 9.250 9.250 9.250 200 +1.00(+12.12%)
May 29, 2020 8.240 8.250 8.040 8.250 600 +3.20(+63.37%)
May 27, 2020 5.050 5.050 5.050 0 +1.05(+26.25%)
May 26, 2020 4.000 4.000 4.000 4.000 101 -2.55(-38.93%)
May 19, 2020 6.550 6.550 6.550 0 +0.00(+0.00%)
May 15, 2020 6.550 6.550 6.550 0 +0.00(+0.00%)
May 14, 2020 6.550 6.550 6.550 6.550 157 -0.95(-12.67%)
May 11, 2020 7.500 7.500 7.500 0 +0.00(+0.00%)
May 07, 2020 7.500 7.500 7.500 0 +0.00(+0.00%)
May 04, 2020 7.500 7.500 7.500 0 +0.00(+0.00%)
May 01, 2020 7.500 7.500 7.500 1 +0.00(+0.00%)
Apr 30, 2020 7.500 7.500 7.500 64 +0.00(+0.00%)
Apr 29, 2020 7.500 7.500 7.500 7.500 145 -1.75(-18.92%)
Apr 24, 2020 9.250 9.250 9.250 0 +0.00(+0.00%)
Apr 22, 2020 9.250 9.250 9.250 0 +0.75(+8.82%)
Apr 21, 2020 8.000 8.500 8.000 8.500 381 -1.25(-12.82%)
Apr 15, 2020 9.750 9.750 9.750 0 +0.95(+10.80%)
Apr 14, 2020 9.000 9.000 8.800 8.800 210 -2.20(-20.00%)
Apr 13, 2020 11.00 11.00 11.00 3 +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.