Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: STEK )

0.0470 -0.0030 (-6.00%)
Streaming Delayed Price Updated: 10:32 AM EST, Dec 26, 2024 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 24, 2024 0.0498 0.0500 0.0441 0.0500 145,144 +0.00(+0.00%)
Dec 23, 2024 0.0453 0.0500 0.0452 0.0500 32,134 +0.00(+5.04%)
Dec 20, 2024 0.0461 0.0500 0.0452 0.0476 36,774 +0.00(+0.00%)
Dec 19, 2024 0.0476 0.0480 0.0469 0.0476 4,245 +0.00(+0.00%)
Dec 18, 2024 0.0500 0.0500 0.0451 0.0476 19,334 -0.00(-2.86%)
Dec 17, 2024 0.0474 0.0500 0.0374 0.0490 42,174 -0.00(-1.80%)
Dec 16, 2024 0.0478 0.0500 0.0402 0.0499 125,574 +0.00(+5.50%)
Dec 13, 2024 0.0401 0.0490 0.0401 0.0473 84,927 -0.00(-3.47%)
Dec 12, 2024 0.0476 0.0501 0.0476 0.0490 49,240 -0.00(-5.04%)
Dec 11, 2024 0.0599 0.0599 0.0500 0.0516 119,303 -0.00(-2.64%)
Dec 10, 2024 0.0550 0.0550 0.0474 0.0530 163,261 -0.00(-3.28%)
Dec 09, 2024 0.0490 0.0550 0.0490 0.0548 218,800 +0.00(+9.60%)
Dec 06, 2024 0.0486 0.0515 0.0471 0.0500 8,093 -0.00(-0.40%)
Dec 05, 2024 0.0549 0.0549 0.0470 0.0502 25,031 -0.00(-1.57%)
Dec 04, 2024 0.0466 0.0530 0.0449 0.0510 529,866 +0.01(+12.58%)
Dec 03, 2024 0.0500 0.0585 0.0453 0.0453 478,253 -0.01(-11.87%)
Dec 02, 2024 0.0500 0.0600 0.0460 0.0514 45,389 +0.00(+2.80%)
Nov 29, 2024 0.0554 0.0580 0.0500 0.0500 221,955 +0.00(+0.00%)
Nov 27, 2024 0.0501 0.0575 0.0500 0.0500 170,386 -0.01(-9.26%)
Nov 26, 2024 0.0585 0.0585 0.0500 0.0551 158,940 -0.00(-5.81%)
Nov 25, 2024 0.0563 0.0585 0.0495 0.0585 154,035 +0.00(+6.95%)
Nov 22, 2024 0.0595 0.0595 0.0455 0.0547 193,041 +0.00(+8.32%)
Nov 21, 2024 0.0549 0.0549 0.0435 0.0505 628,035 -0.00(-0.98%)
Nov 20, 2024 0.0244 0.0650 0.0221 0.0510 7,904,135 +0.03(+118.88%)
Nov 19, 2024 0.0219 0.0244 0.0219 0.0233 38,679 +0.00(+4.02%)
Nov 18, 2024 0.0200 0.0232 0.0200 0.0224 390,785 -0.00(-8.94%)
Nov 15, 2024 0.0260 0.0260 0.0200 0.0246 188,710 -0.00(-4.65%)
Nov 14, 2024 0.0260 0.0260 0.0250 0.0258 4,693 -0.00(-0.39%)
Nov 13, 2024 0.0252 0.0259 0.0250 0.0259 73,142 +0.00(+0.00%)
Nov 12, 2024 0.0241 0.0260 0.0217 0.0259 127,647 +0.00(+1.57%)
Nov 11, 2024 0.0236 0.0255 0.0235 0.0255 50,022 +0.00(+6.25%)
Nov 08, 2024 0.0251 0.0260 0.0240 0.0240 55,563 -0.00(-4.00%)
Nov 07, 2024 0.0250 0.0259 0.0240 0.0250 6,372 -0.00(-3.85%)
Nov 06, 2024 0.0240 0.0260 0.0200 0.0260 4,785,517 +0.00(+8.33%)
Nov 05, 2024 0.0269 0.0269 0.0200 0.0240 1,557,108 -0.00(-9.43%)
Nov 04, 2024 0.0265 0.0266 0.0256 0.0265 276,649 -0.00(-1.85%)
Nov 01, 2024 0.0285 0.0285 0.0261 0.0270 84,900 +0.00(+1.12%)
Oct 31, 2024 0.0275 0.0305 0.0260 0.0267 422,247 -0.00(-7.93%)
Oct 30, 2024 0.0309 0.0316 0.0275 0.0290 688,479 -0.00(-0.68%)
Oct 29, 2024 0.0323 0.0335 0.0265 0.0292 1,787,024 -0.00(-12.57%)
Oct 28, 2024 0.0367 0.0402 0.0300 0.0334 2,297,499 -0.01(-13.92%)
Oct 25, 2024 0.0452 0.0467 0.0347 0.0388 179,311 -0.00(-11.01%)
Oct 24, 2024 0.0420 0.0469 0.0372 0.0436 143,997 +0.00(+9.55%)
Oct 23, 2024 0.0356 0.0398 0.0356 0.0398 47,180 +0.00(+9.04%)
Oct 22, 2024 0.0375 0.0419 0.0352 0.0365 81,985 -0.00(-8.29%)
Oct 21, 2024 0.0369 0.0398 0.0368 0.0398 56,963 +0.00(+2.05%)
Oct 18, 2024 0.0406 0.0420 0.0390 0.0390 66,902 -0.00(-0.51%)
Oct 17, 2024 0.0392 0.0421 0.0392 0.0392 39,057 -0.00(-6.89%)
Oct 16, 2024 0.0421 0.0421 0.0421 0.0421 4,463 +0.00(+7.40%)
Oct 15, 2024 0.0407 0.0407 0.0392 0.0392 53,746 -0.00(-6.89%)
Oct 14, 2024 0.0392 0.0433 0.0392 0.0421 37,566 +0.00(+1.94%)
Oct 11, 2024 0.0419 0.0419 0.0410 0.0413 57,882 -0.00(-3.28%)
Oct 10, 2024 0.0392 0.0433 0.0392 0.0427 33,174 +0.00(+0.95%)
Oct 09, 2024 0.0390 0.0433 0.0390 0.0423 29,197 +0.00(+3.93%)
Oct 08, 2024 0.0399 0.0407 0.0393 0.0407 27,487 +0.00(+4.36%)
Oct 07, 2024 0.0360 0.0390 0.0360 0.0390 3,584 +0.00(+0.52%)
Oct 04, 2024 0.0384 0.0390 0.0370 0.0388 13,886 -0.00(-2.76%)
Oct 03, 2024 0.0352 0.0458 0.0352 0.0399 172,886 -0.00(-7.85%)
Oct 02, 2024 0.0433 0.0433 0.0416 0.0433 2,462 +0.00(+0.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.