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

OTC Markets OTCPK - Delayed Quote USD

Stevia Corp. (STEV)

Compare
0.0027
+0.0003
+(12.50%)
At close: April 9 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20250.00240.00350.00240.00270.0027320,100
Apr 8, 20250.00370.00370.00240.00250.002537,525
Apr 7, 20250.00340.00380.00240.00280.002852,151
Apr 4, 20250.00260.00300.00240.00240.0024119,431
Apr 3, 20250.00240.00270.00240.00240.002422,160
Apr 2, 20250.00240.00260.00240.00260.00263,701
Apr 1, 20250.00240.00260.00240.00250.00257,852
Mar 31, 20250.00270.00270.00270.00270.00271,095
Mar 28, 20250.00250.00260.00240.00260.002622,205
Mar 27, 20250.00250.00270.00250.00270.00276,024
Mar 26, 20250.00260.00260.00260.00260.00262,000
Mar 25, 20250.00250.00260.00250.00260.002617,015
Mar 24, 20250.00300.00300.00250.00250.0025135,000
Mar 21, 20250.00270.00270.00260.00260.00265,800
Mar 20, 20250.00270.00270.00270.00270.00272,000
Mar 19, 20250.00250.00270.00250.00270.002721,457
Mar 18, 20250.00280.00280.00280.00280.0028166
Mar 17, 20250.00250.00270.00250.00270.0027366,500
Mar 14, 20250.00260.00280.00260.00260.0026427,700
Mar 13, 20250.00280.00280.00280.00280.0028318,315
Mar 12, 20250.00290.00290.00290.00290.00297,000
Mar 11, 20250.00280.00290.00280.00280.0028508,328
Mar 10, 20250.00290.00290.00280.00280.002812,000
Mar 7, 20250.00280.00290.00280.00290.002989,550
Mar 6, 20250.00290.00290.00280.00280.0028282,826
Mar 5, 20250.00280.00290.00280.00280.002820,058
Mar 4, 20250.00280.00290.00280.00280.00281,164,708
Mar 3, 20250.00280.00290.00280.00280.0028208,711
Feb 28, 20250.00280.00280.00280.00280.002816,399
Feb 27, 20250.00270.00290.00270.00290.002933,700
Feb 26, 20250.00280.00290.00280.00280.0028901,802
Feb 25, 20250.00280.00290.00280.00290.0029308,660
Feb 24, 20250.00280.00280.00280.00280.002833,333
Feb 21, 20250.00280.00290.00280.00290.00291,500
Feb 20, 20250.00290.00290.00280.00280.0028110,005
Feb 19, 20250.00280.00280.00280.00280.00281,795
Feb 18, 20250.00290.00290.00280.00290.0029264,738
Feb 14, 20250.00290.00300.00290.00300.0030342,106
Feb 13, 20250.00280.00300.00280.00290.002940,318
Feb 12, 20250.00290.00290.00290.00290.002916,200
Feb 11, 20250.00280.00280.00280.00280.002838,002
Feb 10, 20250.00280.00290.00280.00290.002911,673
Feb 7, 20250.00300.00310.00300.00300.0030438,000
Feb 6, 20250.00290.00300.00280.00280.00284,566,755
Feb 5, 20250.00280.00290.00280.00280.002864,625
Feb 4, 20250.00290.00290.00280.00280.00283,675
Feb 3, 20250.00290.00290.00290.00290.0029600,427
Jan 31, 20250.00290.00290.00280.00280.0028144,312
Jan 30, 20250.00300.00300.00300.00300.003036,970
Jan 29, 20250.00290.00300.00290.00300.003032,950
Jan 28, 20250.00290.00300.00290.00300.003034,000
Jan 27, 20250.00300.00320.00280.00290.002942,300
Jan 24, 20250.00330.00330.00280.00280.0028274,433
Jan 23, 20250.00340.00340.00280.00300.0030165,800
Jan 22, 20250.00350.00350.00280.00300.003074,113
Jan 21, 20250.00280.00330.00280.00330.0033158,029
Jan 17, 20250.00330.00330.00280.00280.00281,779,057
Jan 16, 20250.00280.00320.00280.00300.00303,493,900
Jan 15, 20250.00240.00270.00230.00230.00231,099,455
Jan 14, 20250.00280.00280.00240.00240.0024101,767
Jan 13, 20250.00230.00240.00230.00230.0023489,114
Jan 10, 20250.00280.00280.00250.00260.0026186,525
Jan 8, 20250.00290.00290.00260.00270.0027138,558
Jan 7, 20250.00250.00290.00250.00290.0029378,950
Jan 6, 20250.00230.00260.00230.00230.002312,822
Jan 3, 20250.00300.00300.00260.00290.0029195,170
Jan 2, 20250.00220.00280.00220.00280.0028427,201
Dec 31, 20240.00270.00280.00220.00220.00221,331,334
Dec 30, 20240.00310.00310.00200.00250.0025909,200
Dec 27, 20240.00240.00250.00210.00230.0023339,971
Dec 26, 20240.00310.00310.00200.00260.00267,018,670
Dec 24, 20240.00290.00320.00290.00290.002953,500
Dec 23, 20240.00260.00360.00260.00300.0030771,846
Dec 20, 20240.00250.00380.00250.00260.0026544,033
Dec 19, 20240.00380.00380.00320.00320.003275,100
Dec 18, 20240.00300.00410.00250.00360.0036186,050
Dec 17, 20240.00300.00360.00230.00300.0030271,499
Dec 16, 20240.00410.00470.00410.00410.0041240,085
Dec 13, 20240.00310.00460.00300.00460.00462,091,490
Dec 12, 20240.00310.00380.00310.00380.0038348,529
Dec 11, 20240.00310.00350.00310.00330.003386,708
Dec 10, 20240.00290.00390.00280.00380.0038965,366
Dec 9, 20240.00330.00400.00260.00290.0029761,072
Dec 6, 20240.00310.00400.00240.00330.0033416,007
Dec 5, 20240.00370.00400.00330.00330.00331,868,500
Dec 4, 20240.00360.00360.00250.00360.0036905,369
Dec 3, 20240.00330.00370.00290.00300.0030546,977
Dec 2, 20240.00320.00390.00220.00370.00374,742,541
Nov 29, 20240.00200.00340.00200.00340.003431,191
Nov 27, 20240.00220.00340.00220.00340.00341,090,186
Nov 26, 20240.00240.00280.00240.00280.002886,040
Nov 25, 20240.00210.00290.00210.00220.0022188,500
Nov 22, 20240.00200.00270.00200.00270.0027415,970
Nov 21, 20240.00200.00220.00190.00190.0019175,506
Nov 20, 20240.00200.00220.00200.00200.0020308,130
Nov 19, 20240.00220.00280.00220.00220.002274,240
Nov 18, 20240.00280.00280.00220.00220.0022405,723
Nov 15, 20240.00230.00310.00230.00250.0025386,762
Nov 14, 20240.00270.00310.00220.00220.002282,764
Nov 13, 20240.00200.00320.00200.00320.0032662,642
Nov 12, 20240.00200.00260.00200.00260.0026682,336
Nov 11, 20240.00200.00200.00200.00200.00201,500
Nov 8, 20240.00200.00260.00200.00200.0020693,800
Nov 7, 20240.00250.00250.00200.00230.0023162,194
Nov 6, 20240.00190.00220.00190.00220.0022126,100
Nov 5, 20240.00180.00180.00180.00180.001867,452
Nov 4, 20240.00200.00200.00190.00190.001922,267
Nov 1, 20240.00230.00230.00200.00220.002232,167
Oct 31, 20240.00190.00200.00190.00200.002064,645
Oct 30, 20240.00210.00210.00210.00210.00211,200
Oct 29, 20240.00180.00260.00180.00220.0022147,061
Oct 28, 20240.00180.00180.00180.00180.0018-
Oct 25, 20240.00220.00240.00180.00180.0018275,000
Oct 24, 20240.00190.00240.00180.00210.0021767,826
Oct 23, 20240.00200.00200.00190.00200.0020430,800
Oct 22, 20240.00230.00230.00220.00220.002213,200
Oct 21, 20240.00200.00230.00200.00230.002335,775
Oct 18, 20240.00190.00210.00190.00200.0020118,960
Oct 17, 20240.00190.00220.00190.00220.0022191,469
Oct 16, 20240.00210.00240.00190.00190.0019124,500
Oct 15, 20240.00230.00230.00220.00230.002384,922
Oct 14, 20240.00220.00220.00220.00220.0022153
Oct 11, 20240.00190.00190.00190.00190.0019178,852
Oct 10, 20240.00250.00250.00190.00190.0019341,250
Oct 9, 20240.00190.00260.00180.00260.0026981,000
Oct 8, 20240.00190.00190.00170.00180.001892,783
Oct 7, 20240.00170.00260.00170.00260.002640,300
Oct 4, 20240.00230.00240.00160.00220.0022479,187
Oct 3, 20240.00190.00260.00190.00260.0026108,000
Oct 2, 20240.00200.00200.00200.00200.0020500
Oct 1, 20240.00160.00220.00160.00190.0019620,000
Sep 30, 20240.00170.00230.00170.00200.0020173,200
Sep 27, 20240.00210.00270.00190.00190.0019295,000
Sep 26, 20240.00210.00270.00200.00270.00272,005,500
Sep 25, 20240.00210.00210.00210.00210.0021-
Sep 24, 20240.00270.00270.00210.00210.002110,650
Sep 23, 20240.00230.00230.00210.00210.00216,071
Sep 20, 20240.00230.00250.00200.00200.0020571,300
Sep 19, 20240.00230.00250.00220.00230.0023998,100
Sep 18, 20240.00230.00230.00230.00230.002342,393
Sep 17, 20240.00220.00220.00220.00220.00221,000,500
Sep 16, 20240.00230.00280.00210.00260.002626,896
Sep 13, 20240.00260.00290.00220.00230.0023113,939
Sep 12, 20240.00260.00290.00260.00290.002925,101
Sep 11, 20240.00290.00290.00290.00290.002922,413
Sep 10, 20240.00240.00280.00240.00280.002842,069
Sep 9, 20240.00230.00240.00230.00240.0024233,100
Sep 6, 20240.00280.00280.00270.00270.002776,357
Sep 5, 20240.00250.00280.00250.00270.002750,250
Sep 4, 20240.00260.00260.00260.00260.0026-
Sep 3, 20240.00230.00260.00230.00260.002613,100
Aug 30, 20240.00230.00260.00230.00260.002625,000
Aug 29, 20240.00280.00280.00230.00270.002760,000
Aug 28, 20240.00240.00260.00240.00260.002651,300
Aug 27, 20240.00220.00240.00220.00240.002452,333
Aug 26, 20240.00210.00230.00210.00230.002312,500
Aug 23, 20240.00220.00260.00220.00260.0026600
Aug 22, 20240.00210.00210.00210.00210.00211,000
Aug 21, 20240.00210.00210.00210.00210.002120,700
Aug 20, 20240.00210.00210.00210.00210.0021227,000
Aug 19, 20240.00230.00300.00220.00280.0028347,703
Aug 16, 20240.00260.00260.00260.00260.00261,000
Aug 15, 20240.00280.00290.00230.00290.0029103,273
Aug 14, 20240.00270.00300.00260.00300.0030178,080
Aug 13, 20240.00270.00270.00230.00270.0027159,120
Aug 12, 20240.00300.00300.00300.00300.003020,000
Aug 9, 20240.00300.00300.00300.00300.00301,036
Aug 8, 20240.00300.00300.00300.00300.003010,500
Aug 7, 20240.00300.00300.00300.00300.003011,475
Aug 6, 20240.00300.00370.00300.00300.003039,900
Aug 5, 20240.00310.00310.00300.00300.003020,587
Aug 2, 20240.00300.00360.00300.00360.0036316,620
Aug 1, 20240.00350.00360.00300.00360.0036705,694
Jul 31, 20240.00370.00370.00300.00300.0030300,030
Jul 30, 20240.00300.00370.00300.00300.0030154,375
Jul 29, 20240.00390.00390.00300.00370.0037362,016
Jul 26, 20240.00300.00380.00300.00350.003550,072
Jul 25, 20240.00300.00330.00300.00330.003372,785
Jul 24, 20240.00340.00390.00300.00390.0039223,102
Jul 23, 20240.00300.00400.00300.00370.0037113,901
Jul 22, 20240.00300.00300.00300.00300.0030300
Jul 19, 20240.00300.00370.00300.00300.0030257,994
Jul 18, 20240.00340.00340.00340.00340.00341,208
Jul 17, 20240.00300.00360.00300.00340.003423,068
Jul 16, 20240.00360.00370.00300.00370.003726,166
Jul 15, 20240.00320.00370.00320.00370.003724,626
Jul 12, 20240.00300.00340.00300.00340.0034462,625
Jul 11, 20240.00310.00320.00300.00320.0032395,000
Jul 10, 20240.00340.00340.00300.00300.0030188,120
Jul 9, 20240.00360.00360.00300.00340.0034585,700
Jul 8, 20240.00360.00380.00360.00370.003734,000
Jul 5, 20240.00350.00380.00350.00380.0038155,245
Jul 3, 20240.00300.00370.00300.00340.0034112,298
Jul 2, 20240.00300.00300.00300.00300.003015,800
Jul 1, 20240.00330.00370.00320.00320.0032320,100
Jun 28, 20240.00320.00320.00320.00320.00321,000
Jun 27, 20240.00400.00400.00400.00400.0040-
Jun 26, 20240.00450.00450.00340.00400.0040248,050
Jun 25, 20240.00320.00410.00320.00370.003768,075
Jun 24, 20240.00290.00390.00290.00340.003487,176
Jun 21, 20240.00290.00440.00290.00320.003276,000
Jun 20, 20240.00420.00420.00290.00370.0037258,403
Jun 18, 20240.00290.00390.00290.00390.0039105,400
Jun 17, 20240.00340.00420.00300.00340.0034378,700
Jun 14, 20240.00390.00420.00300.00340.00341,478,600
Jun 13, 20240.00230.00360.00230.00310.0031968,000
Jun 12, 20240.00350.00380.00320.00320.00321,247,560
Jun 11, 20240.00270.00340.00270.00340.0034919,148
Jun 10, 20240.00300.00330.00300.00330.0033384,100
Jun 7, 20240.00270.00330.00270.00270.0027481,972
Jun 6, 20240.00270.00270.00270.00270.00278,400
Jun 5, 20240.00270.00270.00270.00270.0027127,000
Jun 4, 20240.00340.00340.00270.00270.002737,538
Jun 3, 20240.00270.00340.00270.00270.0027142,294
May 31, 20240.00340.00340.00270.00340.003444,000
May 30, 20240.00340.00340.00260.00300.0030766,077
May 29, 20240.00340.00340.00330.00330.003320,600
May 28, 20240.00330.00350.00260.00340.00342,053,808
May 24, 20240.00260.00300.00260.00300.0030171,350
May 23, 20240.00260.00260.00260.00260.00261,200
May 22, 20240.00280.00280.00260.00260.0026102,461
May 21, 20240.00260.00330.00220.00300.0030518,940
May 20, 20240.00290.00290.00290.00290.00298,500
May 17, 20240.00260.00330.00260.00330.003322,400
May 16, 20240.00330.00350.00230.00320.0032132,043
May 15, 20240.00300.00320.00250.00300.0030284,313
May 14, 20240.00300.00310.00300.00310.003112,000
May 13, 20240.00330.00330.00330.00330.0033100,600
May 10, 20240.00290.00330.00260.00300.0030647,971
May 9, 20240.00280.00310.00260.00260.0026483,711
May 8, 20240.00270.00300.00270.00270.002737,815
May 7, 20240.00260.00270.00260.00270.002725,545
May 6, 20240.00260.00340.00260.00300.00309,150
May 3, 20240.00310.00350.00300.00350.003556,726
May 2, 20240.00280.00350.00260.00350.003522,280
May 1, 20240.00310.00350.00310.00310.0031176,070
Apr 30, 20240.00280.00330.00280.00310.0031640,216
Apr 29, 20240.00280.00330.00280.00280.002878,865
Apr 26, 20240.00270.00270.00260.00260.002615,950
Apr 25, 20240.00260.00270.00260.00270.0027400,693
Apr 24, 20240.00280.00280.00260.00270.0027150,206
Apr 23, 20240.00330.00330.00280.00280.002821,500
Apr 22, 20240.00330.00330.00260.00330.0033178,576
Apr 19, 20240.00280.00330.00280.00330.00339,000
Apr 18, 20240.00260.00260.00260.00260.00265,815
Apr 17, 20240.00260.00260.00260.00260.00264,321
Apr 16, 20240.00260.00350.00260.00260.0026582,300
Apr 15, 20240.00260.00350.00260.00260.002680,400
Apr 12, 20240.00260.00350.00260.00350.0035569,950
Apr 11, 20240.00280.00340.00280.00300.00303,500
Apr 10, 20240.00280.00280.00280.00280.002831,250