Stella Jones Inc (PK) (STLJF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.98 | 2.95125950216 | 67.09 | 69.07 | 67.09 | 10407 | 67.17685821 | CS |
| 4 | 3.57 | 5.45038167939 | 65.5 | 69.07 | 64.43 | 16996 | 65.61853979 | CS |
| 12 | 10.47 | 17.866894198 | 58.6 | 69.07 | 57.565 | 13187 | 63.39734924 | CS |
| 26 | 4.85 | 7.55216443476 | 64.22 | 69.07 | 52.09 | 6635 | 61.63755169 | CS |
| 52 | 17.32 | 33.4685990338 | 51.75 | 69.07 | 45.9382 | 5416 | 59.08337727 | CS |
| 156 | 35.01806 | 102.837195179 | 34.05194 | 69.07 | 23.63 | 2529 | 50.03542227 | CS |
| 260 | 36.9099 | 114.769232683 | 32.1601 | 69.07 | 16.5088 | 2106 | 45.8586518 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 69.07 | 1.72 | 2.55 | 69.02 | 69.07 | 69.02 | 263 |
| 1721424360 | 67.35 | 0 | 0.00 | 67.35 | 67.35 | 67.35 | 0 |
| 1721337960 | 67.35 | 0.26 | 0.39 | 67.35 | 67.35 | 67.35 | 6953 |
| 1721251320 | 67.09 | 0 | 0.00 | 67.09 | 67.09 | 67.09 | 13860 |
| 1721165280 | 67.09 | 0 | 0.00 | 67.09 | 67.09 | 67.09 | 0 |
| 1721078880 | 67.09 | 0 | 0.00 | 67.09 | 67.09 | 67.09 | 0 |
| 1720819680 | 67.09 | 0 | 0.00 | 67.09 | 67.09 | 67.09 | 0 |
| 1720733280 | 67.09 | 1.38 | 2.10 | 67.3154 | 67.3154 | 67.055499 | 17275 |
| 1720646880 | 65.709999 | 0.21 | 0.32 | 65.709999 | 65.709999 | 65.709999 | 10911 |
| 1720560540 | 65.5 | 0.87 | 1.35 | 64.94 | 65.5 | 64.94 | 8215 |
| 1720473600 | 64.629999 | 0.2 | 0.31 | 64.629999 | 64.629999 | 64.629999 | 7207 |
| 1720214940 | 64.43 | 0 | 0.00 | 64.43 | 64.43 | 64.43 | 0 |
| 1720042140 | 64.43 | 0 | 0.00 | 64.43 | 64.43 | 64.43 | 0 |
| 1719955740 | 64.43 | -1.07 | -1.63 | 64.43 | 64.43 | 64.43 | 39506 |
| 1719869220 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1719610020 | 65.5 | 2.99 | 4.78 | 65.5 | 65.5 | 65.5 | 32040 |
| 1719523740 | 62.51 | 0 | 0.00 | 62.51 | 62.51 | 62.51 | 0 |
| 1719437340 | 62.51 | 0 | 0.00 | 62.51 | 62.51 | 62.51 | 0 |
| 1719350940 | 62.51 | 0 | 0.00 | 62.51 | 62.51 | 62.51 | 0 |
| 1719264540 | 62.51 | 0 | 0.00 | 62.51 | 62.51 | 62.51 | 0 |
| 1719005340 | 62.51 | 0 | 0.00 | 62.51 | 62.51 | 62.51 | 0 |
| 1718918940 | 62.51 | 0 | 0.00 | 62.51 | 62.51 | 62.51 | 0 |
| 1718746140 | 62.51 | -0.06 | -0.09 | 62.51 | 62.51 | 62.51 | 20958 |
| 1718659740 | 62.5683 | 0 | 0.00 | 62.5683 | 62.5683 | 62.5683 | 0 |
| 1718400540 | 62.5683 | 0 | 0.00 | 62.5683 | 62.5683 | 62.5683 | 0 |
| 1718314140 | 62.5683 | -0.18 | -0.29 | 62.5683 | 62.5683 | 62.5683 | 5777 |
| 1718227800 | 62.75 | 0 | 0.00 | 62.75 | 62.75 | 62.75 | 0 |
| 1718141400 | 62.75 | 0 | 0.00 | 62.75 | 62.75 | 62.75 | 0 |
| 1718055000 | 62.75 | 0 | 0.00 | 62.75 | 62.75 | 62.75 | 0 |
| 1717795800 | 62.75 | 0 | 0.00 | 62.75 | 62.75 | 62.75 | 7996 |
| 1717709400 | 62.75 | 0.95 | 1.54 | 62.8592 | 62.8592 | 62.75 | 6718 |
| 1717622460 | 61.8013 | 0.47 | 0.77 | 61.8013 | 61.8013 | 61.8013 | 2394 |
| 1717536360 | 61.33 | 1.08 | 1.79 | 61.33 | 61.33 | 61.33 | 9318 |
| 1717450140 | 60.25 | -1.08 | -1.76 | 60.25 | 60.25 | 60.25 | 31725 |
| 1717190640 | 61.33 | 0 | 0.00 | 61.33 | 61.33 | 61.33 | 0 |
| 1717104240 | 61.33 | 0 | 0.00 | 61.33 | 61.33 | 61.33 | 0 |
| 1717017840 | 61.33 | 0 | 0.00 | 61.33 | 61.33 | 61.33 | 0 |
| 1716931440 | 61.33 | 0 | 0.00 | 61.33 | 61.33 | 61.33 | 0 |
| 1716585840 | 61.33 | -0.64 | -1.03 | 62 | 62 | 61.33 | 743 |
| 1716499740 | 61.97 | 0.8 | 1.31 | 61.97 | 61.97 | 61.97 | 5846 |
| 1716412800 | 61.17 | 0 | 0.00 | 61.17 | 61.17 | 61.17 | 0 |
| 1716326400 | 61.17 | 0 | 0.00 | 61.17 | 61.17 | 61.17 | 0 |
| 1716240000 | 61.17 | 0 | 0.00 | 61.17 | 61.17 | 61.17 | 0 |
| 1715980800 | 61.17 | 0 | 0.00 | 61.17 | 61.17 | 61.17 | 0 |
| 1715894400 | 61.17 | 0 | 0.00 | 61.17 | 61.17 | 61.17 | 0 |
| 1715808000 | 61.17 | 2.5 | 4.26 | 61.17 | 61.17 | 61.17 | 14322 |
| 1715721600 | 58.67 | 0 | 0.00 | 58.67 | 58.67 | 58.67 | 0 |
| 1715635200 | 58.67 | 0 | 0.00 | 58.67 | 58.67 | 58.67 | 0 |
| 1715376000 | 58.67 | 0 | 0.00 | 58.67 | 58.67 | 58.67 | 0 |
| 1715289600 | 58.67 | 0 | 0.00 | 58.67 | 58.67 | 58.67 | 0 |
| 1715203200 | 58.67 | 0.07 | 0.12 | 57.565 | 58.69 | 57.565 | 14847 |
| 1715117400 | 58.6 | 0 | 0.00 | 58.6 | 58.6 | 58.6 | 0 |
| 1715031000 | 58.6 | 0 | 0.00 | 58.6 | 58.6 | 58.6 | 0 |
| 1714771800 | 58.6 | 0 | 0.00 | 58.6 | 58.6 | 58.6 | 0 |
| 1714685400 | 58.6 | 0 | 0.00 | 58.6 | 58.6 | 58.6 | 0 |
| 1714599000 | 58.6 | 0 | 0.00 | 58.6 | 58.6 | 58.6 | 0 |
| 1714512600 | 58.6 | 0 | 0.00 | 58.6 | 58.6 | 58.6 | 7128 |
| 1714425900 | 58.6 | 0 | 0.00 | 58.6 | 58.6 | 58.6 | 0 |
| 1714166700 | 58.6 | 0 | 0.00 | 58.6 | 58.6 | 58.6 | 0 |
| 1714080300 | 58.6 | 0 | 0.00 | 58.6 | 58.6 | 58.6 | 2243 |
| 1713994020 | 58.6 | 0.87 | 1.51 | 58.6 | 58.6 | 58.6 | 4622 |
| 1713879000 | 57.73 | 0 | 0.00 | 57.73 | 57.73 | 57.73 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
