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 (%)
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%)
Apr 07, 2020 11.00 11.00 11.00 0 +0.00(+0.00%)
Mar 31, 2020 11.00 11.00 11.00 0 +0.00(+0.00%)
Mar 26, 2020 11.00 11.00 11.00 0 +0.00(+0.00%)
Mar 24, 2020 11.00 11.00 11.00 0 +0.00(+0.00%)
Mar 23, 2020 11.00 11.00 11.00 36 +0.00(+0.00%)
Mar 17, 2020 11.00 11.00 11.00 0 +1.00(+10.00%)
Mar 16, 2020 10.00 10.00 10.00 4 +0.00(+0.00%)
Mar 12, 2020 10.00 10.00 10.00 0 -1.89(-15.90%)
Mar 11, 2020 12.00 12.00 11.89 11.89 544 -0.60(-4.80%)
Mar 10, 2020 11.00 12.49 11.00 12.49 592 +1.24(+11.02%)
Mar 09, 2020 11.25 11.25 11.25 11.25 200 +1.75(+18.42%)
Mar 06, 2020 9.500 9.500 9.500 50 +0.00(+0.00%)
Mar 05, 2020 12.00 12.90 9.500 9.500 600 -1.00(-9.52%)
Mar 04, 2020 12.00 12.00 10.50 10.50 952 -1.46(-12.17%)
Mar 03, 2020 13.00 13.00 11.96 11.96 410 +1.46(+13.86%)
Feb 28, 2020 10.50 10.50 10.50 0 +0.55(+5.53%)
Feb 27, 2020 10.00 10.00 9.950 9.950 303 -3.05(-23.46%)
Feb 24, 2020 13.00 13.00 13.00 0 -0.99(-7.08%)
Feb 21, 2020 12.75 13.99 12.75 13.99 800 +1.99(+16.58%)
Feb 20, 2020 10.00 12.00 10.00 12.00 805 +2.00(+20.00%)
Feb 18, 2020 10.00 10.00 10.00 0 +0.00(+0.00%)
Feb 10, 2020 10.00 10.00 10.00 0 +0.00(+0.00%)
Feb 07, 2020 10.00 10.00 10.00 10.00 200 +3.00(+42.86%)
Feb 06, 2020 7.000 7.000 7.000 7.000 180 -3.00(-30.00%)
Feb 05, 2020 10.00 10.00 10.00 40 +0.00(+0.00%)
Feb 03, 2020 10.00 10.00 10.00 0 +0.00(+0.00%)
Jan 31, 2020 10.00 10.00 10.00 10.00 100 +1.00(+11.11%)
Jan 30, 2020 10.00 10.00 9.000 9.000 257 +0.00(+0.00%)
Jan 29, 2020 9.000 9.000 9.000 9.000 450 +1.00(+12.50%)
Jan 28, 2020 6.500 8.000 6.000 8.000 844 +1.05(+15.11%)
Jan 27, 2020 6.950 6.950 6.950 6.950 114 +1.44(+26.13%)
Jan 21, 2020 5.510 5.510 5.510 0 +0.00(+0.00%)
Jan 15, 2020 5.510 5.510 5.510 0 -0.99(-15.23%)
Jan 13, 2020 6.500 6.500 6.500 0 +0.00(+0.00%)
Jan 09, 2020 6.500 6.500 6.500 0 -0.28(-4.13%)
Jan 07, 2020 6.780 6.780 6.780 0 +0.28(+4.31%)
Jan 06, 2020 6.500 6.500 6.500 64 +0.00(+0.00%)
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%)
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.