Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Stemtech Corporation (STEK)

0.0230
-0.0020
(-8.00%)
At close: May 2 at 3:55:27 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.02650.02650.02160.02300.0230284,036
May 1, 20250.02490.03050.02290.02430.0243613,872
Apr 30, 20250.02390.02490.02020.02420.0242105,118
Apr 29, 20250.01950.02390.01950.02390.023955,632
Apr 28, 20250.02690.02690.02180.02340.0234158,029
Apr 25, 20250.02470.02880.02190.02450.0245209,910
Apr 24, 20250.01780.02440.01780.02440.0244105,735
Apr 23, 20250.02300.02300.01960.01980.0198393,584
Apr 22, 20250.02400.02400.02160.02160.0216148,155
Apr 21, 20250.02400.02490.02230.02230.0223264,430
Apr 17, 20250.02430.02450.02430.02450.02459,775
Apr 16, 20250.02490.02490.02400.02450.024537,675
Apr 15, 20250.02600.02600.02400.02490.0249225,266
Apr 14, 20250.02210.02610.02210.02500.025029,564
Apr 11, 20250.03000.03000.02140.02600.02601,372,945
Apr 10, 20250.02800.03000.02800.03000.03002,509
Apr 9, 20250.02850.03130.02820.02900.029086,123
Apr 8, 20250.02700.02900.02700.02850.0285592,572
Apr 7, 20250.02750.02800.02700.02780.02781,739,779
Apr 4, 20250.03100.03100.02780.02900.029062,215
Apr 3, 20250.03030.03030.02800.02900.0290198,475
Apr 2, 20250.03200.03200.02810.03100.0310176,054
Apr 1, 20250.03050.03250.03050.03130.03131,691,563
Mar 31, 20250.03150.03490.03050.03310.03311,686,760
Mar 28, 20250.03590.03590.03000.03490.0349362,517
Mar 27, 20250.03450.03870.03200.03350.033568,962
Mar 26, 20250.03600.03680.03200.03450.0345165,025
Mar 25, 20250.03570.03820.03280.03280.032828,095
Mar 24, 20250.03500.03570.03450.03570.0357197,287
Mar 21, 20250.03900.04100.03210.03480.0348284,371
Mar 20, 20250.04150.04150.03490.03770.037734,042
Mar 19, 20250.04080.04150.03220.04150.041566,707
Mar 18, 20250.03900.04070.03500.03900.039052,674
Mar 17, 20250.03760.03900.03510.03900.039054,255
Mar 14, 20250.03900.03900.03510.03900.039073,183
Mar 13, 20250.03900.03900.03590.03900.039024,678
Mar 12, 20250.03620.03800.03420.03790.037985,746
Mar 11, 20250.03700.04000.03400.03780.0378121,905
Mar 10, 20250.03420.04110.03420.03690.036961,853
Mar 7, 20250.03540.03800.03360.03800.038040,705
Mar 6, 20250.03580.03810.03580.03810.038127,902
Mar 5, 20250.03890.03890.03710.03730.0373282,112
Mar 4, 20250.04110.04110.03830.03970.039733,064
Mar 3, 20250.03850.04060.03830.04060.0406914,225
Feb 28, 20250.04000.04000.03910.03910.039191,155
Feb 27, 20250.03980.03980.03810.03810.038139,391
Feb 26, 20250.03910.03990.03820.03920.039243,632
Feb 25, 20250.04030.04090.03820.03890.0389257,244
Feb 24, 20250.04150.04150.04000.04000.040081,644
Feb 21, 20250.04210.04210.04000.04120.041255,695
Feb 20, 20250.03980.04470.03810.04090.0409364,244
Feb 19, 20250.04000.04120.03820.04010.0401140,486
Feb 18, 20250.04000.04250.04000.04000.0400403,385
Feb 14, 20250.04000.04100.03820.03970.0397328,435
Feb 13, 20250.04090.04190.04000.04190.04197,995
Feb 12, 20250.03900.04160.03900.04160.041633,552
Feb 11, 20250.03810.04240.03810.04240.0424115,909
Feb 10, 20250.04000.04350.03810.03810.0381379,364
Feb 7, 20250.03950.03950.03810.03950.039589,241
Feb 6, 20250.03820.04000.03820.03950.039538,016
Feb 5, 20250.04000.04000.03730.03890.0389107,288
Feb 4, 20250.04280.04350.03890.03910.039182,860
Feb 3, 20250.04330.04330.04220.04220.04221,662
Jan 31, 20250.04050.04470.04050.04450.044513,292
Jan 30, 20250.04050.04480.04050.04480.044817,272
Jan 29, 20250.04050.04320.04050.04320.043211,405
Jan 28, 20250.04350.04350.04150.04220.04229,958
Jan 27, 20250.04300.04400.04300.04400.044012,543
Jan 24, 20250.04320.04480.04050.04300.0430133,943
Jan 23, 20250.04500.04980.04310.04450.044572,357
Jan 22, 20250.04200.04810.04200.04800.0480522,095
Jan 21, 20250.04900.04900.03820.04480.0448279,545
Jan 17, 20250.04010.04930.04010.04700.0470290,051
Jan 16, 20250.03850.04440.03850.04250.042552,504
Jan 15, 20250.03990.04100.03800.04090.040986,738
Jan 14, 20250.03920.03950.03800.03950.039556,496
Jan 13, 20250.03980.04000.03800.03950.0395244,191
Jan 10, 20250.03790.03820.03700.03820.0382354,171
Jan 8, 20250.03800.03800.03500.03800.0380166,984
Jan 7, 20250.04310.05000.03150.03500.03501,211,530
Jan 6, 20250.05050.05050.04300.04830.0483193,682
Jan 3, 20250.04700.05080.04200.05080.050853,167
Jan 2, 20250.03930.05000.03850.05000.050074,541
Dec 31, 20240.03850.04630.03850.04630.046345,872
Dec 30, 20240.04200.04620.03580.04620.0462206,095
Dec 27, 20240.04300.04640.04000.04610.0461196,291
Dec 26, 20240.05740.05740.03710.04300.0430325,998
Dec 24, 20240.04980.05000.04410.05000.0500145,144
Dec 23, 20240.04530.05000.04520.05000.050032,134
Dec 20, 20240.04610.05000.04520.04760.047636,774
Dec 19, 20240.04760.04800.04690.04760.04764,245
Dec 18, 20240.05000.05000.04510.04760.047619,334
Dec 17, 20240.04740.05000.03740.04900.049042,174
Dec 16, 20240.04020.05000.04020.04990.0499125,574
Dec 13, 20240.04010.04900.04010.04730.047384,927
Dec 12, 20240.04760.05010.04760.04900.049049,240
Dec 11, 20240.05990.05990.05000.05160.0516119,303
Dec 10, 20240.05500.05500.04740.05300.0530163,261
Dec 9, 20240.04900.05500.04900.05480.0548218,800
Dec 6, 20240.04850.05140.04710.05000.05008,093
Dec 5, 20240.05490.05490.04700.05020.050225,031
Dec 4, 20240.04660.05300.04480.05090.0509529,866
Dec 3, 20240.05000.05850.04520.04520.0452478,253
Dec 2, 20240.05000.06000.04600.05140.051445,389
Nov 29, 20240.05540.05800.05000.05000.0500221,955
Nov 27, 20240.05010.05750.05000.05000.0500170,386
Nov 26, 20240.05850.05850.05000.05510.0551158,940
Nov 25, 20240.05650.05850.04950.05850.0585154,035
Nov 22, 20240.05950.05950.04550.05470.0547193,041
Nov 21, 20240.05490.05490.04350.05050.0505628,035
Nov 20, 20240.02440.06500.02210.05100.05107,904,135
Nov 19, 20240.02200.02440.02190.02330.023338,679
Nov 18, 20240.02000.02320.02000.02240.0224390,785
Nov 15, 20240.02600.02600.02000.02460.0246188,710
Nov 14, 20240.02500.02600.02500.02580.02584,693
Nov 13, 20240.02520.02590.02500.02590.025973,142
Nov 12, 20240.02410.02600.02170.02590.0259127,647
Nov 11, 20240.02500.02550.02350.02550.025550,022
Nov 8, 20240.02510.02600.02400.02400.024055,563
Nov 7, 20240.02400.02590.02400.02500.02506,372
Nov 6, 20240.02400.02600.02000.02600.02604,785,517
Nov 5, 20240.02690.02690.02000.02400.02401,557,108
Nov 4, 20240.02650.02660.02560.02650.0265276,649
Nov 1, 20240.02850.02850.02600.02690.026984,900
Oct 31, 20240.02750.03050.02600.02670.0267422,247
Oct 30, 20240.02750.03160.02750.02900.0290688,479
Oct 29, 20240.03350.03350.02650.02920.02921,787,024
Oct 28, 20240.03670.04020.03000.03340.03342,297,499
Oct 25, 20240.04520.04670.03470.03880.0388179,311
Oct 24, 20240.04200.04690.03720.04350.0435143,997
Oct 23, 20240.03550.03980.03550.03980.039847,180
Oct 22, 20240.03750.04190.03520.03650.036581,985
Oct 21, 20240.03680.03970.03680.03970.039756,963
Oct 18, 20240.04060.04200.03900.03900.039066,902
Oct 17, 20240.04210.04210.03920.03920.039239,057
Oct 16, 20240.04210.04210.04210.04210.04214,463
Oct 15, 20240.04060.04060.03920.03920.039253,746
Oct 14, 20240.03920.04330.03920.04210.042137,566
Oct 11, 20240.04100.04190.04100.04130.041357,882
Oct 10, 20240.03920.04330.03920.04270.042733,174
Oct 9, 20240.03900.04330.03900.04230.042329,197
Oct 8, 20240.03990.04060.03930.04060.040627,487
Oct 7, 20240.03600.03900.03600.03900.03903,584
Oct 4, 20240.03840.03900.03700.03880.038813,886
Oct 3, 20240.03520.04580.03520.03990.0399172,886
Oct 2, 20240.04330.04330.04160.04330.04332,462
Oct 1, 20240.03710.04320.03710.04320.043211,317
Sep 30, 20240.03520.04570.03520.04400.044042,881
Sep 27, 20240.04050.04570.03520.04570.045720,294
Sep 26, 20240.04390.04580.04390.04580.04582,268
Sep 25, 20240.04490.04490.04200.04480.04483,129
Sep 24, 20240.04570.04570.04030.04350.0435140,079
Sep 23, 20240.03820.04790.03810.04130.0413109,814
Sep 20, 20240.03800.04800.03800.03960.039675,518
Sep 19, 20240.03010.03660.03010.03640.036494,499
Sep 18, 20240.03330.03640.03330.03640.0364238
Sep 17, 20240.03700.03700.03010.03350.033513,519
Sep 16, 20240.03800.03800.02700.03540.035481,166
Sep 13, 20240.04350.04800.04340.04570.04579,745
Sep 12, 20240.04920.04970.04330.04800.048029,584
Sep 11, 20240.04700.04960.04700.04900.04901,394
Sep 10, 20240.04670.04850.04670.04850.04858,862
Sep 9, 20240.04900.04950.04270.04950.049526,573
Sep 6, 20240.03490.05610.03380.04900.0490387,736
Sep 5, 20240.03590.04400.03120.03420.034267,831
Sep 4, 20240.03100.03990.03100.03990.03992,621
Sep 3, 20240.04400.04400.03280.03730.037336,774
Aug 30, 20240.03840.04900.03020.04200.0420142,638
Aug 29, 20240.03100.03770.03000.03770.037712,048
Aug 28, 20240.03010.03500.03010.03180.031816,113
Aug 27, 20240.03280.03500.03170.03220.032229,227
Aug 26, 20240.03840.03840.03070.03290.032968,674
Aug 23, 20240.03250.03770.03100.03770.0377133,898
Aug 22, 20240.03340.03340.03140.03250.032513,653
Aug 21, 20240.03330.03340.03300.03300.033024,466
Aug 20, 20240.03350.03400.03300.03330.0333109,944
Aug 19, 20240.03220.03440.03220.03440.034477,605
Aug 16, 20240.03210.03450.03210.03360.0336116,621
Aug 15, 20240.03270.03450.03110.03450.0345170,574
Aug 14, 20240.03390.03450.03100.03440.034467,875
Aug 13, 20240.03010.03500.03010.03400.0340108,171
Aug 12, 20240.03850.04000.03530.03800.0380376,625
Aug 9, 20240.04480.04480.02100.03760.0376338,163
Aug 8, 20240.04040.04500.04040.04490.044967,135
Aug 7, 20240.04990.04990.04030.04030.040325,913
Aug 6, 20240.04040.04800.04030.04540.045431,336
Aug 5, 20240.04850.04850.04010.04530.045326,890
Aug 2, 20240.04010.05000.04010.04920.049258,176
Aug 1, 20240.03840.05880.03480.05000.0500615,539
Jul 31, 20240.04300.05500.04300.05500.055013,914
Jul 30, 20240.04100.05890.04100.05500.055041,958
Jul 29, 20240.03510.05930.03510.04960.049679,705
Jul 26, 20240.04770.05940.04430.04800.0480224,459
Jul 25, 20240.04760.04880.04020.04770.0477245,987
Jul 24, 20240.05300.05540.01010.04760.0476309,195
Jul 23, 20240.05350.05540.05200.05500.055043,894
Jul 22, 20240.05350.05540.05350.05360.053637,503
Jul 19, 20240.05540.05540.05350.05490.054912,589
Jul 18, 20240.05540.05540.05450.05540.055413,241
Jul 17, 20240.05010.05940.05010.05520.055251,876
Jul 16, 20240.05150.05950.05150.05950.0595135,040
Jul 15, 20240.06100.06100.05110.05110.051187,905
Jul 12, 20240.06000.06000.05150.05730.057319,666
Jul 11, 20240.05050.06000.05050.06000.060027,925
Jul 10, 20240.05350.06200.04810.05840.058434,127
Jul 9, 20240.04390.05350.04390.04800.048054,307
Jul 8, 20240.05150.05390.04900.04990.049915,129
Jul 5, 20240.06000.06000.04810.05390.053945,212
Jul 3, 20240.04560.06200.04560.06110.061180,971
Jul 2, 20240.05490.05490.05000.05330.053363,805
Jul 1, 20240.04520.05650.04520.05350.0535118,544
Jun 28, 20240.05950.06000.05250.05780.0578130,874
Jun 27, 20240.04600.05820.04600.05820.058231,578
Jun 26, 20240.05770.05770.04620.05770.057757,600
Jun 25, 20240.05500.06300.05000.05600.0560166,856
Jun 24, 20240.04770.05770.04330.05180.051896,787
Jun 21, 20240.05100.05380.05050.05380.0538786
Jun 20, 20240.04800.05770.04730.05770.057780,323
Jun 18, 20240.05200.05270.05040.05040.050459,588
Jun 17, 20240.05000.05650.05000.05200.052036,218
Jun 14, 20240.04320.05180.04320.05180.0518632
Jun 13, 20240.05330.05650.04310.05100.051084,858
Jun 12, 20240.05000.05490.05000.05130.051389,868
Jun 11, 20240.05190.05200.04940.05100.051091,352
Jun 10, 20240.05200.05200.04310.05190.051939,071
Jun 7, 20240.04460.04460.04460.04460.0446370
Jun 6, 20240.04210.05000.04210.04950.049530,446
Jun 5, 20240.04510.04950.04200.04950.049553,458
Jun 4, 20240.05000.05000.04020.04700.0470172,344
Jun 3, 20240.04900.05030.04800.05030.050322,938
May 31, 20240.04770.05220.04770.04870.048732,328
May 30, 20240.04570.05240.04570.05000.050023,351
May 29, 20240.04680.05160.04680.05160.05162,608
May 28, 20240.05000.05120.04280.04860.0486166,049
May 24, 20240.04700.05000.04430.04780.047878,186
May 23, 20240.05010.05140.04280.05000.050060,640
May 22, 20240.05100.05260.05000.05050.050536,426
May 21, 20240.05100.05400.05100.05250.052524,693
May 20, 20240.04950.05400.04950.05350.053588,988
May 17, 20240.04950.05160.04880.05160.051699,522
May 16, 20240.04600.04830.04600.04830.04831,878
May 15, 20240.05000.05000.04550.04810.048186,690
May 14, 20240.05110.05650.04800.05000.0500418,027
May 13, 20240.05800.05800.05050.05380.0538357,866
May 10, 20240.05900.05900.05430.05800.0580262,787
May 9, 20240.05750.05900.05050.05900.0590526,140
May 8, 20240.05510.05900.05350.05850.0585552,383
May 7, 20240.05800.05900.05310.05540.0554621,674
May 6, 20240.05710.06170.05310.05830.0583205,078
May 3, 20240.06100.06100.05050.05900.0590401,920

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.