U.S. Markets close in 4 hrs 8 mins

Stevia Corp. (STEV)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0150-0.0015 (-9.09%)
As of 11:34AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20210.01680.01700.01440.01500.01501,448,740
Sep 17, 20210.01750.01750.01650.01650.0165631,264
Sep 16, 20210.01710.02000.01550.01760.01763,429,918
Sep 15, 20210.01750.02000.01700.01890.01893,218,000
Sep 14, 20210.01480.01880.01400.01620.01625,362,980
Sep 13, 20210.01320.01440.01000.01210.0121332,999
Sep 10, 20210.01480.01480.01250.01250.0125219,735
Sep 09, 20210.00810.01220.00810.01200.0120658,332
Sep 08, 20210.01150.01200.00800.00970.00971,742,932
Sep 07, 20210.01590.01590.01010.01390.01391,212,554
Sep 03, 20210.01450.01780.01450.01750.01753,155,135
Sep 02, 20210.01580.01750.01050.01680.01684,564,413
Sep 01, 20210.01430.01790.01430.01550.0155915,740
Aug 31, 20210.01790.01790.01210.01570.01576,563,020
Aug 30, 20210.01800.01920.01500.01790.01791,694,428
Aug 27, 20210.01840.02110.01600.01800.01809,897,230
Aug 26, 20210.01700.01990.01500.01750.01754,990,391
Aug 25, 20210.01710.01900.01500.01620.01627,220,737
Aug 24, 20210.02260.02440.01760.01880.018811,645,198
Aug 23, 20210.01950.02450.01700.02260.022622,817,462
Aug 20, 20210.01710.01800.01410.01790.017923,965,492
Aug 19, 20210.01800.02750.01650.01800.018074,828,236
Aug 18, 20210.00700.02390.00700.02020.020272,670,292
Aug 17, 20210.00800.01470.00670.01210.012172,401,839
Aug 16, 20210.00600.00800.00540.00650.006516,154,146
Aug 13, 20210.00460.00460.00400.00460.0046433,591
Aug 12, 20210.00430.00520.00420.00460.00462,642,140
Aug 11, 20210.00350.00410.00350.00410.00412,410,700
Aug 10, 20210.00370.00380.00340.00350.0035535,230
Aug 09, 20210.00350.00400.00330.00370.00372,880,916
Aug 06, 20210.00340.00390.00340.00360.00361,585,450
Aug 05, 20210.00340.00400.00340.00350.00352,218,163
Aug 04, 20210.00370.00420.00350.00350.00353,658,020
Aug 03, 20210.00430.00430.00370.00390.00391,502,706
Aug 02, 20210.00380.00440.00380.00410.00412,320,735
Jul 30, 20210.00440.00440.00360.00400.00401,993,314
Jul 29, 20210.00440.00440.00370.00430.00431,752,139
Jul 28, 20210.00370.00450.00330.00440.0044963,200
Jul 27, 20210.00400.00460.00360.00370.00372,680,193
Jul 26, 20210.00310.00500.00310.00400.00408,328,311
Jul 23, 20210.00380.00380.00310.00340.00344,692,006
Jul 22, 20210.00370.00500.00370.00380.0038864,079
Jul 21, 20210.00390.00500.00370.00400.004011,887,688
Jul 20, 20210.00360.00360.00300.00330.00333,522,956
Jul 19, 20210.00310.00370.00310.00370.00371,992,325
Jul 16, 20210.00310.00380.00310.00350.00352,144,982
Jul 15, 20210.00370.00380.00330.00380.00382,033,373
Jul 14, 20210.00380.00410.00360.00380.00384,341,900
Jul 13, 20210.00400.00410.00320.00410.00419,667,537
Jul 12, 20210.00380.00470.00380.00470.0047180,114
Jul 09, 20210.00380.00420.00380.00390.0039277,224
Jul 08, 20210.00420.00420.00380.00390.0039635,544
Jul 07, 20210.00400.00420.00400.00410.0041704,833
Jul 06, 20210.00370.00420.00370.00400.0040384,091
Jul 02, 20210.00370.00450.00370.00410.0041482,000
Jul 01, 20210.00380.00420.00380.00420.0042855,936
Jun 30, 20210.00410.00440.00370.00370.00372,603,315
Jun 29, 20210.00400.00440.00370.00420.00422,632,434
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 2021------
Jun 21, 20210.00700.00800.00580.00580.00583,851,155
Jun 18, 20210.00650.00850.00520.00700.007022,228,909
Jun 17, 20210.00400.00720.00380.00600.006016,498,535
Jun 16, 20210.00440.00440.00350.00350.0035724,502
Jun 15, 20210.00350.00440.00350.00430.0043319,310
Jun 14, 20210.00380.00430.00370.00430.0043902,278
Jun 11, 20210.00370.00410.00370.00400.0040112,334
Jun 10, 20210.00380.00390.00380.00390.00391,595,056
Jun 09, 20210.00370.00390.00370.00380.0038628,795
Jun 08, 20210.00350.00390.00350.00380.0038875,301
Jun 07, 20210.00390.00410.00380.00380.0038414,447
Jun 04, 20210.00380.00410.00380.00380.0038473,661
Jun 03, 20210.00350.00410.00350.00380.0038500,675
Jun 02, 20210.00350.00390.00350.00350.0035482,811
Jun 01, 20210.00380.00410.00330.00330.00331,537,722
May 28, 20210.00380.00410.00330.00380.0038148,000
May 27, 20210.00390.00400.00380.00400.00401,018,334
May 26, 20210.00310.00420.00310.00380.0038901,061
May 25, 20210.00380.00410.00350.00350.0035695,500
May 24, 20210.00380.00400.00380.00390.003937,870
May 21, 20210.00390.00400.00380.00400.0040893,680
May 20, 20210.00400.00400.00380.00390.0039175,645
May 19, 20210.00400.00420.00400.00400.0040106,090
May 18, 20210.00400.00430.00400.00410.0041920,159
May 17, 20210.00470.00470.00390.00430.0043281,823
May 14, 20210.00460.00460.00380.00440.0044403,998
May 13, 20210.00300.00450.00300.00440.0044543,681
May 12, 20210.00410.00410.00350.00380.00381,025,593
May 11, 20210.00410.00430.00360.00400.0040143,102
May 10, 20210.00380.00450.00380.00450.0045988,406
May 07, 20210.00400.00440.00350.00420.00421,557,322
May 06, 20210.00400.00450.00400.00430.0043786,586
May 05, 20210.00400.00450.00400.00450.0045601,100
May 04, 20210.00410.00430.00400.00420.0042254,184
May 03, 20210.00450.00450.00400.00410.0041177,985
Apr 30, 20210.00400.00450.00400.00450.0045359,060
Apr 29, 20210.00500.00500.00390.00420.00421,001,131
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...