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 Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 2, 2025 | 0.0265 | 0.0265 | 0.0216 | 0.0230 | 0.0230 | 284,036 |
May 1, 2025 | 0.0249 | 0.0305 | 0.0229 | 0.0243 | 0.0243 | 613,872 |
Apr 30, 2025 | 0.0239 | 0.0249 | 0.0202 | 0.0242 | 0.0242 | 105,118 |
Apr 29, 2025 | 0.0195 | 0.0239 | 0.0195 | 0.0239 | 0.0239 | 55,632 |
Apr 28, 2025 | 0.0269 | 0.0269 | 0.0218 | 0.0234 | 0.0234 | 158,029 |
Apr 25, 2025 | 0.0247 | 0.0288 | 0.0219 | 0.0245 | 0.0245 | 209,910 |
Apr 24, 2025 | 0.0178 | 0.0244 | 0.0178 | 0.0244 | 0.0244 | 105,735 |
Apr 23, 2025 | 0.0230 | 0.0230 | 0.0196 | 0.0198 | 0.0198 | 393,584 |
Apr 22, 2025 | 0.0240 | 0.0240 | 0.0216 | 0.0216 | 0.0216 | 148,155 |
Apr 21, 2025 | 0.0240 | 0.0249 | 0.0223 | 0.0223 | 0.0223 | 264,430 |
Apr 17, 2025 | 0.0243 | 0.0245 | 0.0243 | 0.0245 | 0.0245 | 9,775 |
Apr 16, 2025 | 0.0249 | 0.0249 | 0.0240 | 0.0245 | 0.0245 | 37,675 |
Apr 15, 2025 | 0.0260 | 0.0260 | 0.0240 | 0.0249 | 0.0249 | 225,266 |
Apr 14, 2025 | 0.0221 | 0.0261 | 0.0221 | 0.0250 | 0.0250 | 29,564 |
Apr 11, 2025 | 0.0300 | 0.0300 | 0.0214 | 0.0260 | 0.0260 | 1,372,945 |
Apr 10, 2025 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 2,509 |
Apr 9, 2025 | 0.0285 | 0.0313 | 0.0282 | 0.0290 | 0.0290 | 86,123 |
Apr 8, 2025 | 0.0270 | 0.0290 | 0.0270 | 0.0285 | 0.0285 | 592,572 |
Apr 7, 2025 | 0.0275 | 0.0280 | 0.0270 | 0.0278 | 0.0278 | 1,739,779 |
Apr 4, 2025 | 0.0310 | 0.0310 | 0.0278 | 0.0290 | 0.0290 | 62,215 |
Apr 3, 2025 | 0.0303 | 0.0303 | 0.0280 | 0.0290 | 0.0290 | 198,475 |
Apr 2, 2025 | 0.0320 | 0.0320 | 0.0281 | 0.0310 | 0.0310 | 176,054 |
Apr 1, 2025 | 0.0305 | 0.0325 | 0.0305 | 0.0313 | 0.0313 | 1,691,563 |
Mar 31, 2025 | 0.0315 | 0.0349 | 0.0305 | 0.0331 | 0.0331 | 1,686,760 |
Mar 28, 2025 | 0.0359 | 0.0359 | 0.0300 | 0.0349 | 0.0349 | 362,517 |
Mar 27, 2025 | 0.0345 | 0.0387 | 0.0320 | 0.0335 | 0.0335 | 68,962 |
Mar 26, 2025 | 0.0360 | 0.0368 | 0.0320 | 0.0345 | 0.0345 | 165,025 |
Mar 25, 2025 | 0.0357 | 0.0382 | 0.0328 | 0.0328 | 0.0328 | 28,095 |
Mar 24, 2025 | 0.0350 | 0.0357 | 0.0345 | 0.0357 | 0.0357 | 197,287 |
Mar 21, 2025 | 0.0390 | 0.0410 | 0.0321 | 0.0348 | 0.0348 | 284,371 |
Mar 20, 2025 | 0.0415 | 0.0415 | 0.0349 | 0.0377 | 0.0377 | 34,042 |
Mar 19, 2025 | 0.0408 | 0.0415 | 0.0322 | 0.0415 | 0.0415 | 66,707 |
Mar 18, 2025 | 0.0390 | 0.0407 | 0.0350 | 0.0390 | 0.0390 | 52,674 |
Mar 17, 2025 | 0.0376 | 0.0390 | 0.0351 | 0.0390 | 0.0390 | 54,255 |
Mar 14, 2025 | 0.0390 | 0.0390 | 0.0351 | 0.0390 | 0.0390 | 73,183 |
Mar 13, 2025 | 0.0390 | 0.0390 | 0.0359 | 0.0390 | 0.0390 | 24,678 |
Mar 12, 2025 | 0.0362 | 0.0380 | 0.0342 | 0.0379 | 0.0379 | 85,746 |
Mar 11, 2025 | 0.0370 | 0.0400 | 0.0340 | 0.0378 | 0.0378 | 121,905 |
Mar 10, 2025 | 0.0342 | 0.0411 | 0.0342 | 0.0369 | 0.0369 | 61,853 |
Mar 7, 2025 | 0.0354 | 0.0380 | 0.0336 | 0.0380 | 0.0380 | 40,705 |
Mar 6, 2025 | 0.0358 | 0.0381 | 0.0358 | 0.0381 | 0.0381 | 27,902 |
Mar 5, 2025 | 0.0389 | 0.0389 | 0.0371 | 0.0373 | 0.0373 | 282,112 |
Mar 4, 2025 | 0.0411 | 0.0411 | 0.0383 | 0.0397 | 0.0397 | 33,064 |
Mar 3, 2025 | 0.0385 | 0.0406 | 0.0383 | 0.0406 | 0.0406 | 914,225 |
Feb 28, 2025 | 0.0400 | 0.0400 | 0.0391 | 0.0391 | 0.0391 | 91,155 |
Feb 27, 2025 | 0.0398 | 0.0398 | 0.0381 | 0.0381 | 0.0381 | 39,391 |
Feb 26, 2025 | 0.0391 | 0.0399 | 0.0382 | 0.0392 | 0.0392 | 43,632 |
Feb 25, 2025 | 0.0403 | 0.0409 | 0.0382 | 0.0389 | 0.0389 | 257,244 |
Feb 24, 2025 | 0.0415 | 0.0415 | 0.0400 | 0.0400 | 0.0400 | 81,644 |
Feb 21, 2025 | 0.0421 | 0.0421 | 0.0400 | 0.0412 | 0.0412 | 55,695 |
Feb 20, 2025 | 0.0398 | 0.0447 | 0.0381 | 0.0409 | 0.0409 | 364,244 |
Feb 19, 2025 | 0.0400 | 0.0412 | 0.0382 | 0.0401 | 0.0401 | 140,486 |
Feb 18, 2025 | 0.0400 | 0.0425 | 0.0400 | 0.0400 | 0.0400 | 403,385 |
Feb 14, 2025 | 0.0400 | 0.0410 | 0.0382 | 0.0397 | 0.0397 | 328,435 |
Feb 13, 2025 | 0.0409 | 0.0419 | 0.0400 | 0.0419 | 0.0419 | 7,995 |
Feb 12, 2025 | 0.0390 | 0.0416 | 0.0390 | 0.0416 | 0.0416 | 33,552 |
Feb 11, 2025 | 0.0381 | 0.0424 | 0.0381 | 0.0424 | 0.0424 | 115,909 |
Feb 10, 2025 | 0.0400 | 0.0435 | 0.0381 | 0.0381 | 0.0381 | 379,364 |
Feb 7, 2025 | 0.0395 | 0.0395 | 0.0381 | 0.0395 | 0.0395 | 89,241 |
Feb 6, 2025 | 0.0382 | 0.0400 | 0.0382 | 0.0395 | 0.0395 | 38,016 |
Feb 5, 2025 | 0.0400 | 0.0400 | 0.0373 | 0.0389 | 0.0389 | 107,288 |
Feb 4, 2025 | 0.0428 | 0.0435 | 0.0389 | 0.0391 | 0.0391 | 82,860 |
Feb 3, 2025 | 0.0433 | 0.0433 | 0.0422 | 0.0422 | 0.0422 | 1,662 |
Jan 31, 2025 | 0.0405 | 0.0447 | 0.0405 | 0.0445 | 0.0445 | 13,292 |
Jan 30, 2025 | 0.0405 | 0.0448 | 0.0405 | 0.0448 | 0.0448 | 17,272 |
Jan 29, 2025 | 0.0405 | 0.0432 | 0.0405 | 0.0432 | 0.0432 | 11,405 |
Jan 28, 2025 | 0.0435 | 0.0435 | 0.0415 | 0.0422 | 0.0422 | 9,958 |
Jan 27, 2025 | 0.0430 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 12,543 |
Jan 24, 2025 | 0.0432 | 0.0448 | 0.0405 | 0.0430 | 0.0430 | 133,943 |
Jan 23, 2025 | 0.0450 | 0.0498 | 0.0431 | 0.0445 | 0.0445 | 72,357 |
Jan 22, 2025 | 0.0420 | 0.0481 | 0.0420 | 0.0480 | 0.0480 | 522,095 |
Jan 21, 2025 | 0.0490 | 0.0490 | 0.0382 | 0.0448 | 0.0448 | 279,545 |
Jan 17, 2025 | 0.0401 | 0.0493 | 0.0401 | 0.0470 | 0.0470 | 290,051 |
Jan 16, 2025 | 0.0385 | 0.0444 | 0.0385 | 0.0425 | 0.0425 | 52,504 |
Jan 15, 2025 | 0.0399 | 0.0410 | 0.0380 | 0.0409 | 0.0409 | 86,738 |
Jan 14, 2025 | 0.0392 | 0.0395 | 0.0380 | 0.0395 | 0.0395 | 56,496 |
Jan 13, 2025 | 0.0398 | 0.0400 | 0.0380 | 0.0395 | 0.0395 | 244,191 |
Jan 10, 2025 | 0.0379 | 0.0382 | 0.0370 | 0.0382 | 0.0382 | 354,171 |
Jan 8, 2025 | 0.0380 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 166,984 |
Jan 7, 2025 | 0.0431 | 0.0500 | 0.0315 | 0.0350 | 0.0350 | 1,211,530 |
Jan 6, 2025 | 0.0505 | 0.0505 | 0.0430 | 0.0483 | 0.0483 | 193,682 |
Jan 3, 2025 | 0.0470 | 0.0508 | 0.0420 | 0.0508 | 0.0508 | 53,167 |
Jan 2, 2025 | 0.0393 | 0.0500 | 0.0385 | 0.0500 | 0.0500 | 74,541 |
Dec 31, 2024 | 0.0385 | 0.0463 | 0.0385 | 0.0463 | 0.0463 | 45,872 |
Dec 30, 2024 | 0.0420 | 0.0462 | 0.0358 | 0.0462 | 0.0462 | 206,095 |
Dec 27, 2024 | 0.0430 | 0.0464 | 0.0400 | 0.0461 | 0.0461 | 196,291 |
Dec 26, 2024 | 0.0574 | 0.0574 | 0.0371 | 0.0430 | 0.0430 | 325,998 |
Dec 24, 2024 | 0.0498 | 0.0500 | 0.0441 | 0.0500 | 0.0500 | 145,144 |
Dec 23, 2024 | 0.0453 | 0.0500 | 0.0452 | 0.0500 | 0.0500 | 32,134 |
Dec 20, 2024 | 0.0461 | 0.0500 | 0.0452 | 0.0476 | 0.0476 | 36,774 |
Dec 19, 2024 | 0.0476 | 0.0480 | 0.0469 | 0.0476 | 0.0476 | 4,245 |
Dec 18, 2024 | 0.0500 | 0.0500 | 0.0451 | 0.0476 | 0.0476 | 19,334 |
Dec 17, 2024 | 0.0474 | 0.0500 | 0.0374 | 0.0490 | 0.0490 | 42,174 |
Dec 16, 2024 | 0.0402 | 0.0500 | 0.0402 | 0.0499 | 0.0499 | 125,574 |
Dec 13, 2024 | 0.0401 | 0.0490 | 0.0401 | 0.0473 | 0.0473 | 84,927 |
Dec 12, 2024 | 0.0476 | 0.0501 | 0.0476 | 0.0490 | 0.0490 | 49,240 |
Dec 11, 2024 | 0.0599 | 0.0599 | 0.0500 | 0.0516 | 0.0516 | 119,303 |
Dec 10, 2024 | 0.0550 | 0.0550 | 0.0474 | 0.0530 | 0.0530 | 163,261 |
Dec 9, 2024 | 0.0490 | 0.0550 | 0.0490 | 0.0548 | 0.0548 | 218,800 |
Dec 6, 2024 | 0.0485 | 0.0514 | 0.0471 | 0.0500 | 0.0500 | 8,093 |
Dec 5, 2024 | 0.0549 | 0.0549 | 0.0470 | 0.0502 | 0.0502 | 25,031 |
Dec 4, 2024 | 0.0466 | 0.0530 | 0.0448 | 0.0509 | 0.0509 | 529,866 |
Dec 3, 2024 | 0.0500 | 0.0585 | 0.0452 | 0.0452 | 0.0452 | 478,253 |
Dec 2, 2024 | 0.0500 | 0.0600 | 0.0460 | 0.0514 | 0.0514 | 45,389 |
Nov 29, 2024 | 0.0554 | 0.0580 | 0.0500 | 0.0500 | 0.0500 | 221,955 |
Nov 27, 2024 | 0.0501 | 0.0575 | 0.0500 | 0.0500 | 0.0500 | 170,386 |
Nov 26, 2024 | 0.0585 | 0.0585 | 0.0500 | 0.0551 | 0.0551 | 158,940 |
Nov 25, 2024 | 0.0565 | 0.0585 | 0.0495 | 0.0585 | 0.0585 | 154,035 |
Nov 22, 2024 | 0.0595 | 0.0595 | 0.0455 | 0.0547 | 0.0547 | 193,041 |
Nov 21, 2024 | 0.0549 | 0.0549 | 0.0435 | 0.0505 | 0.0505 | 628,035 |
Nov 20, 2024 | 0.0244 | 0.0650 | 0.0221 | 0.0510 | 0.0510 | 7,904,135 |
Nov 19, 2024 | 0.0220 | 0.0244 | 0.0219 | 0.0233 | 0.0233 | 38,679 |
Nov 18, 2024 | 0.0200 | 0.0232 | 0.0200 | 0.0224 | 0.0224 | 390,785 |
Nov 15, 2024 | 0.0260 | 0.0260 | 0.0200 | 0.0246 | 0.0246 | 188,710 |
Nov 14, 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0258 | 0.0258 | 4,693 |
Nov 13, 2024 | 0.0252 | 0.0259 | 0.0250 | 0.0259 | 0.0259 | 73,142 |
Nov 12, 2024 | 0.0241 | 0.0260 | 0.0217 | 0.0259 | 0.0259 | 127,647 |
Nov 11, 2024 | 0.0250 | 0.0255 | 0.0235 | 0.0255 | 0.0255 | 50,022 |
Nov 8, 2024 | 0.0251 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 55,563 |
Nov 7, 2024 | 0.0240 | 0.0259 | 0.0240 | 0.0250 | 0.0250 | 6,372 |
Nov 6, 2024 | 0.0240 | 0.0260 | 0.0200 | 0.0260 | 0.0260 | 4,785,517 |
Nov 5, 2024 | 0.0269 | 0.0269 | 0.0200 | 0.0240 | 0.0240 | 1,557,108 |
Nov 4, 2024 | 0.0265 | 0.0266 | 0.0256 | 0.0265 | 0.0265 | 276,649 |
Nov 1, 2024 | 0.0285 | 0.0285 | 0.0260 | 0.0269 | 0.0269 | 84,900 |
Oct 31, 2024 | 0.0275 | 0.0305 | 0.0260 | 0.0267 | 0.0267 | 422,247 |
Oct 30, 2024 | 0.0275 | 0.0316 | 0.0275 | 0.0290 | 0.0290 | 688,479 |
Oct 29, 2024 | 0.0335 | 0.0335 | 0.0265 | 0.0292 | 0.0292 | 1,787,024 |
Oct 28, 2024 | 0.0367 | 0.0402 | 0.0300 | 0.0334 | 0.0334 | 2,297,499 |
Oct 25, 2024 | 0.0452 | 0.0467 | 0.0347 | 0.0388 | 0.0388 | 179,311 |
Oct 24, 2024 | 0.0420 | 0.0469 | 0.0372 | 0.0435 | 0.0435 | 143,997 |
Oct 23, 2024 | 0.0355 | 0.0398 | 0.0355 | 0.0398 | 0.0398 | 47,180 |
Oct 22, 2024 | 0.0375 | 0.0419 | 0.0352 | 0.0365 | 0.0365 | 81,985 |
Oct 21, 2024 | 0.0368 | 0.0397 | 0.0368 | 0.0397 | 0.0397 | 56,963 |
Oct 18, 2024 | 0.0406 | 0.0420 | 0.0390 | 0.0390 | 0.0390 | 66,902 |
Oct 17, 2024 | 0.0421 | 0.0421 | 0.0392 | 0.0392 | 0.0392 | 39,057 |
Oct 16, 2024 | 0.0421 | 0.0421 | 0.0421 | 0.0421 | 0.0421 | 4,463 |
Oct 15, 2024 | 0.0406 | 0.0406 | 0.0392 | 0.0392 | 0.0392 | 53,746 |
Oct 14, 2024 | 0.0392 | 0.0433 | 0.0392 | 0.0421 | 0.0421 | 37,566 |
Oct 11, 2024 | 0.0410 | 0.0419 | 0.0410 | 0.0413 | 0.0413 | 57,882 |
Oct 10, 2024 | 0.0392 | 0.0433 | 0.0392 | 0.0427 | 0.0427 | 33,174 |
Oct 9, 2024 | 0.0390 | 0.0433 | 0.0390 | 0.0423 | 0.0423 | 29,197 |
Oct 8, 2024 | 0.0399 | 0.0406 | 0.0393 | 0.0406 | 0.0406 | 27,487 |
Oct 7, 2024 | 0.0360 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 3,584 |
Oct 4, 2024 | 0.0384 | 0.0390 | 0.0370 | 0.0388 | 0.0388 | 13,886 |
Oct 3, 2024 | 0.0352 | 0.0458 | 0.0352 | 0.0399 | 0.0399 | 172,886 |
Oct 2, 2024 | 0.0433 | 0.0433 | 0.0416 | 0.0433 | 0.0433 | 2,462 |
Oct 1, 2024 | 0.0371 | 0.0432 | 0.0371 | 0.0432 | 0.0432 | 11,317 |
Sep 30, 2024 | 0.0352 | 0.0457 | 0.0352 | 0.0440 | 0.0440 | 42,881 |
Sep 27, 2024 | 0.0405 | 0.0457 | 0.0352 | 0.0457 | 0.0457 | 20,294 |
Sep 26, 2024 | 0.0439 | 0.0458 | 0.0439 | 0.0458 | 0.0458 | 2,268 |
Sep 25, 2024 | 0.0449 | 0.0449 | 0.0420 | 0.0448 | 0.0448 | 3,129 |
Sep 24, 2024 | 0.0457 | 0.0457 | 0.0403 | 0.0435 | 0.0435 | 140,079 |
Sep 23, 2024 | 0.0382 | 0.0479 | 0.0381 | 0.0413 | 0.0413 | 109,814 |
Sep 20, 2024 | 0.0380 | 0.0480 | 0.0380 | 0.0396 | 0.0396 | 75,518 |
Sep 19, 2024 | 0.0301 | 0.0366 | 0.0301 | 0.0364 | 0.0364 | 94,499 |
Sep 18, 2024 | 0.0333 | 0.0364 | 0.0333 | 0.0364 | 0.0364 | 238 |
Sep 17, 2024 | 0.0370 | 0.0370 | 0.0301 | 0.0335 | 0.0335 | 13,519 |
Sep 16, 2024 | 0.0380 | 0.0380 | 0.0270 | 0.0354 | 0.0354 | 81,166 |
Sep 13, 2024 | 0.0435 | 0.0480 | 0.0434 | 0.0457 | 0.0457 | 9,745 |
Sep 12, 2024 | 0.0492 | 0.0497 | 0.0433 | 0.0480 | 0.0480 | 29,584 |
Sep 11, 2024 | 0.0470 | 0.0496 | 0.0470 | 0.0490 | 0.0490 | 1,394 |
Sep 10, 2024 | 0.0467 | 0.0485 | 0.0467 | 0.0485 | 0.0485 | 8,862 |
Sep 9, 2024 | 0.0490 | 0.0495 | 0.0427 | 0.0495 | 0.0495 | 26,573 |
Sep 6, 2024 | 0.0349 | 0.0561 | 0.0338 | 0.0490 | 0.0490 | 387,736 |
Sep 5, 2024 | 0.0359 | 0.0440 | 0.0312 | 0.0342 | 0.0342 | 67,831 |
Sep 4, 2024 | 0.0310 | 0.0399 | 0.0310 | 0.0399 | 0.0399 | 2,621 |
Sep 3, 2024 | 0.0440 | 0.0440 | 0.0328 | 0.0373 | 0.0373 | 36,774 |
Aug 30, 2024 | 0.0384 | 0.0490 | 0.0302 | 0.0420 | 0.0420 | 142,638 |
Aug 29, 2024 | 0.0310 | 0.0377 | 0.0300 | 0.0377 | 0.0377 | 12,048 |
Aug 28, 2024 | 0.0301 | 0.0350 | 0.0301 | 0.0318 | 0.0318 | 16,113 |
Aug 27, 2024 | 0.0328 | 0.0350 | 0.0317 | 0.0322 | 0.0322 | 29,227 |
Aug 26, 2024 | 0.0384 | 0.0384 | 0.0307 | 0.0329 | 0.0329 | 68,674 |
Aug 23, 2024 | 0.0325 | 0.0377 | 0.0310 | 0.0377 | 0.0377 | 133,898 |
Aug 22, 2024 | 0.0334 | 0.0334 | 0.0314 | 0.0325 | 0.0325 | 13,653 |
Aug 21, 2024 | 0.0333 | 0.0334 | 0.0330 | 0.0330 | 0.0330 | 24,466 |
Aug 20, 2024 | 0.0335 | 0.0340 | 0.0330 | 0.0333 | 0.0333 | 109,944 |
Aug 19, 2024 | 0.0322 | 0.0344 | 0.0322 | 0.0344 | 0.0344 | 77,605 |
Aug 16, 2024 | 0.0321 | 0.0345 | 0.0321 | 0.0336 | 0.0336 | 116,621 |
Aug 15, 2024 | 0.0327 | 0.0345 | 0.0311 | 0.0345 | 0.0345 | 170,574 |
Aug 14, 2024 | 0.0339 | 0.0345 | 0.0310 | 0.0344 | 0.0344 | 67,875 |
Aug 13, 2024 | 0.0301 | 0.0350 | 0.0301 | 0.0340 | 0.0340 | 108,171 |
Aug 12, 2024 | 0.0385 | 0.0400 | 0.0353 | 0.0380 | 0.0380 | 376,625 |
Aug 9, 2024 | 0.0448 | 0.0448 | 0.0210 | 0.0376 | 0.0376 | 338,163 |
Aug 8, 2024 | 0.0404 | 0.0450 | 0.0404 | 0.0449 | 0.0449 | 67,135 |
Aug 7, 2024 | 0.0499 | 0.0499 | 0.0403 | 0.0403 | 0.0403 | 25,913 |
Aug 6, 2024 | 0.0404 | 0.0480 | 0.0403 | 0.0454 | 0.0454 | 31,336 |
Aug 5, 2024 | 0.0485 | 0.0485 | 0.0401 | 0.0453 | 0.0453 | 26,890 |
Aug 2, 2024 | 0.0401 | 0.0500 | 0.0401 | 0.0492 | 0.0492 | 58,176 |
Aug 1, 2024 | 0.0384 | 0.0588 | 0.0348 | 0.0500 | 0.0500 | 615,539 |
Jul 31, 2024 | 0.0430 | 0.0550 | 0.0430 | 0.0550 | 0.0550 | 13,914 |
Jul 30, 2024 | 0.0410 | 0.0589 | 0.0410 | 0.0550 | 0.0550 | 41,958 |
Jul 29, 2024 | 0.0351 | 0.0593 | 0.0351 | 0.0496 | 0.0496 | 79,705 |
Jul 26, 2024 | 0.0477 | 0.0594 | 0.0443 | 0.0480 | 0.0480 | 224,459 |
Jul 25, 2024 | 0.0476 | 0.0488 | 0.0402 | 0.0477 | 0.0477 | 245,987 |
Jul 24, 2024 | 0.0530 | 0.0554 | 0.0101 | 0.0476 | 0.0476 | 309,195 |
Jul 23, 2024 | 0.0535 | 0.0554 | 0.0520 | 0.0550 | 0.0550 | 43,894 |
Jul 22, 2024 | 0.0535 | 0.0554 | 0.0535 | 0.0536 | 0.0536 | 37,503 |
Jul 19, 2024 | 0.0554 | 0.0554 | 0.0535 | 0.0549 | 0.0549 | 12,589 |
Jul 18, 2024 | 0.0554 | 0.0554 | 0.0545 | 0.0554 | 0.0554 | 13,241 |
Jul 17, 2024 | 0.0501 | 0.0594 | 0.0501 | 0.0552 | 0.0552 | 51,876 |
Jul 16, 2024 | 0.0515 | 0.0595 | 0.0515 | 0.0595 | 0.0595 | 135,040 |
Jul 15, 2024 | 0.0610 | 0.0610 | 0.0511 | 0.0511 | 0.0511 | 87,905 |
Jul 12, 2024 | 0.0600 | 0.0600 | 0.0515 | 0.0573 | 0.0573 | 19,666 |
Jul 11, 2024 | 0.0505 | 0.0600 | 0.0505 | 0.0600 | 0.0600 | 27,925 |
Jul 10, 2024 | 0.0535 | 0.0620 | 0.0481 | 0.0584 | 0.0584 | 34,127 |
Jul 9, 2024 | 0.0439 | 0.0535 | 0.0439 | 0.0480 | 0.0480 | 54,307 |
Jul 8, 2024 | 0.0515 | 0.0539 | 0.0490 | 0.0499 | 0.0499 | 15,129 |
Jul 5, 2024 | 0.0600 | 0.0600 | 0.0481 | 0.0539 | 0.0539 | 45,212 |
Jul 3, 2024 | 0.0456 | 0.0620 | 0.0456 | 0.0611 | 0.0611 | 80,971 |
Jul 2, 2024 | 0.0549 | 0.0549 | 0.0500 | 0.0533 | 0.0533 | 63,805 |
Jul 1, 2024 | 0.0452 | 0.0565 | 0.0452 | 0.0535 | 0.0535 | 118,544 |
Jun 28, 2024 | 0.0595 | 0.0600 | 0.0525 | 0.0578 | 0.0578 | 130,874 |
Jun 27, 2024 | 0.0460 | 0.0582 | 0.0460 | 0.0582 | 0.0582 | 31,578 |
Jun 26, 2024 | 0.0577 | 0.0577 | 0.0462 | 0.0577 | 0.0577 | 57,600 |
Jun 25, 2024 | 0.0550 | 0.0630 | 0.0500 | 0.0560 | 0.0560 | 166,856 |
Jun 24, 2024 | 0.0477 | 0.0577 | 0.0433 | 0.0518 | 0.0518 | 96,787 |
Jun 21, 2024 | 0.0510 | 0.0538 | 0.0505 | 0.0538 | 0.0538 | 786 |
Jun 20, 2024 | 0.0480 | 0.0577 | 0.0473 | 0.0577 | 0.0577 | 80,323 |
Jun 18, 2024 | 0.0520 | 0.0527 | 0.0504 | 0.0504 | 0.0504 | 59,588 |
Jun 17, 2024 | 0.0500 | 0.0565 | 0.0500 | 0.0520 | 0.0520 | 36,218 |
Jun 14, 2024 | 0.0432 | 0.0518 | 0.0432 | 0.0518 | 0.0518 | 632 |
Jun 13, 2024 | 0.0533 | 0.0565 | 0.0431 | 0.0510 | 0.0510 | 84,858 |
Jun 12, 2024 | 0.0500 | 0.0549 | 0.0500 | 0.0513 | 0.0513 | 89,868 |
Jun 11, 2024 | 0.0519 | 0.0520 | 0.0494 | 0.0510 | 0.0510 | 91,352 |
Jun 10, 2024 | 0.0520 | 0.0520 | 0.0431 | 0.0519 | 0.0519 | 39,071 |
Jun 7, 2024 | 0.0446 | 0.0446 | 0.0446 | 0.0446 | 0.0446 | 370 |
Jun 6, 2024 | 0.0421 | 0.0500 | 0.0421 | 0.0495 | 0.0495 | 30,446 |
Jun 5, 2024 | 0.0451 | 0.0495 | 0.0420 | 0.0495 | 0.0495 | 53,458 |
Jun 4, 2024 | 0.0500 | 0.0500 | 0.0402 | 0.0470 | 0.0470 | 172,344 |
Jun 3, 2024 | 0.0490 | 0.0503 | 0.0480 | 0.0503 | 0.0503 | 22,938 |
May 31, 2024 | 0.0477 | 0.0522 | 0.0477 | 0.0487 | 0.0487 | 32,328 |
May 30, 2024 | 0.0457 | 0.0524 | 0.0457 | 0.0500 | 0.0500 | 23,351 |
May 29, 2024 | 0.0468 | 0.0516 | 0.0468 | 0.0516 | 0.0516 | 2,608 |
May 28, 2024 | 0.0500 | 0.0512 | 0.0428 | 0.0486 | 0.0486 | 166,049 |
May 24, 2024 | 0.0470 | 0.0500 | 0.0443 | 0.0478 | 0.0478 | 78,186 |
May 23, 2024 | 0.0501 | 0.0514 | 0.0428 | 0.0500 | 0.0500 | 60,640 |
May 22, 2024 | 0.0510 | 0.0526 | 0.0500 | 0.0505 | 0.0505 | 36,426 |
May 21, 2024 | 0.0510 | 0.0540 | 0.0510 | 0.0525 | 0.0525 | 24,693 |
May 20, 2024 | 0.0495 | 0.0540 | 0.0495 | 0.0535 | 0.0535 | 88,988 |
May 17, 2024 | 0.0495 | 0.0516 | 0.0488 | 0.0516 | 0.0516 | 99,522 |
May 16, 2024 | 0.0460 | 0.0483 | 0.0460 | 0.0483 | 0.0483 | 1,878 |
May 15, 2024 | 0.0500 | 0.0500 | 0.0455 | 0.0481 | 0.0481 | 86,690 |
May 14, 2024 | 0.0511 | 0.0565 | 0.0480 | 0.0500 | 0.0500 | 418,027 |
May 13, 2024 | 0.0580 | 0.0580 | 0.0505 | 0.0538 | 0.0538 | 357,866 |
May 10, 2024 | 0.0590 | 0.0590 | 0.0543 | 0.0580 | 0.0580 | 262,787 |
May 9, 2024 | 0.0575 | 0.0590 | 0.0505 | 0.0590 | 0.0590 | 526,140 |
May 8, 2024 | 0.0551 | 0.0590 | 0.0535 | 0.0585 | 0.0585 | 552,383 |
May 7, 2024 | 0.0580 | 0.0590 | 0.0531 | 0.0554 | 0.0554 | 621,674 |
May 6, 2024 | 0.0571 | 0.0617 | 0.0531 | 0.0583 | 0.0583 | 205,078 |
May 3, 2024 | 0.0610 | 0.0610 | 0.0505 | 0.0590 | 0.0590 | 401,920 |
Related Tickers
TMSH TransGlobal Assets Inc.
0.0002
0.00%
WOWU WOWI, Inc.
0.0271
0.00%
FAGI Full Alliance Group, Inc.
0.0086
-6.52%
DMAN Demand Brands, Inc.
0.0005
0.00%
IVITF Invictus MD Strategies Corp.
0.0001
0.00%
EMGE Emergent Health Corp
0.0007
0.00%
CTTH CTT Pharmaceutical Holdings, Inc.
0.0600
+20.24%
SNNC Sibannac, Inc.
0.0175
+9.37%
RAFA Rafarma Pharmaceuticals, Inc.
0.1020
0.00%
IGEX Indo Global Exchange(s) PTE, Ltd.
0.0005
+25.00%