Stevia Corporation (PK) (STEV)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0001 | -4.54545454545 | 0.0022 | 0.00245 | 0.002 | 523673 | 0.00219587 | CS |
| 4 | -0.0001 | -4.54545454545 | 0.0022 | 0.0029 | 0.002 | 189457 | 0.00227377 | CS |
| 12 | -0.0009 | -30 | 0.003 | 0.004 | 0.002 | 160446 | 0.00290482 | CS |
| 26 | -0.0027 | -56.25 | 0.0048 | 0.0049 | 0.002 | 216807 | 0.00311619 | CS |
| 52 | -0.0017 | -44.7368421053 | 0.0038 | 0.0057 | 0.0017 | 389410 | 0.00345525 | CS |
| 156 | -0.0155 | -88.0681818182 | 0.0176 | 0.0255 | 0.0016 | 465683 | 0.00820559 | CS |
| 260 | 0.0002 | 10.5263157895 | 0.0019 | 0.0298 | 0.001 | 1186349 | 0.0097104 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727126940 | 0.0021 | 0.0001 | 5.00 | 0.00234 | 0.00234 | 0.0021 | 6071 |
| 1726867200 | 0.002 | -0.0003 | -13.04 | 0.0023 | 0.00245 | 0.002 | 571300 |
| 1726781220 | 0.0023 | 0 | 0.00 | 0.0023 | 0.00245 | 0.0022 | 998100 |
| 1726694460 | 0.0023 | 0.0001 | 4.55 | 0.0023 | 0.0023 | 0.0023 | 42393 |
| 1726608240 | 0.0022 | -0.00045 | -16.98 | 0.0022 | 0.0022 | 0.0022 | 1000500 |
| 1726521720 | 0.00265 | 0.00035 | 15.22 | 0.0023 | 0.002775 | 0.0021 | 26896 |
| 1726262940 | 0.0023 | -0.00055 | -19.30 | 0.00255 | 0.0028999 | 0.0022 | 113939 |
| 1726176540 | 0.00285 | -5.0E-5 | -1.72 | 0.00255 | 0.00285 | 0.00255 | 25101 |
| 1726090140 | 0.0028999 | 0.0001 | 3.57 | 0.0028999 | 0.0028999 | 0.0028999 | 22413 |
| 1726003500 | 0.0028 | 0.000435 | 18.39 | 0.0023999 | 0.0028 | 0.0023999 | 42069 |
| 1725917160 | 0.002365 | -0.000335 | -12.41 | 0.0023 | 0.0023999 | 0.0023 | 233100 |
| 1725658020 | 0.0027 | -5.0E-5 | -1.82 | 0.0028 | 0.0028 | 0.0027 | 76357 |
| 1725571440 | 0.00275 | 0.00015 | 5.77 | 0.0025 | 0.0028 | 0.0025 | 50250 |
| 1725485280 | 0.0026 | 0 | 0.00 | 0.0026 | 0.0026 | 0.0026 | 0 |
| 1725398880 | 0.0026 | 5.0E-5 | 1.96 | 0.0023 | 0.0026 | 0.0023 | 13100 |
| 1725053340 | 0.00255 | -0.00019 | -6.93 | 0.0023 | 0.00255 | 0.0023 | 25000 |
| 1724966400 | 0.0027399 | 0.0001399 | 5.38 | 0.0028 | 0.0028 | 0.0023 | 60000 |
| 1724880360 | 0.0026 | 0.0002001 | 8.34 | 0.0023999 | 0.0026 | 0.0023999 | 51300 |
| 1724794080 | 0.0023999 | 0.0001 | 4.35 | 0.0022 | 0.0023999 | 0.0022 | 52333 |
| 1724707740 | 0.0023 | -0.0003 | -11.54 | 0.0021 | 0.0023 | 0.0021 | 12500 |
| 1724448480 | 0.0026 | 0.0005 | 23.81 | 0.0022 | 0.0026 | 0.0022 | 600 |
| 1724362140 | 0.0021 | 0 | 0.00 | 0.0021 | 0.0021 | 0.0021 | 1000 |
| 1724275380 | 0.0021 | 0 | 0.00 | 0.0021 | 0.0021 | 0.0021 | 20700 |
| 1724188800 | 0.0021 | -0.0007 | -25.00 | 0.0021 | 0.0021 | 0.0021 | 227000 |
| 1724102880 | 0.0028 | 0.0002 | 7.69 | 0.0023 | 0.003 | 0.0022 | 347703 |
| 1723843740 | 0.0026 | -0.0003 | -10.35 | 0.0026 | 0.0026 | 0.0026 | 1000 |
| 1723756860 | 0.0028999 | -0.0001 | -3.33 | 0.00276 | 0.0028999 | 0.0023 | 103273 |
| 1723670820 | 0.003 | 0.00028 | 10.29 | 0.00272 | 0.003 | 0.0026 | 178080 |
| 1723584360 | 0.00272 | -0.00028 | -9.33 | 0.0027 | 0.00272 | 0.0023 | 159120 |
| 1723497900 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 20000 |
| 1723238400 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 1036 |
| 1723152000 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 10500 |
| 1723065720 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 11475 |
| 1722979800 | 0.003 | 0 | 0.00 | 0.003 | 0.0037 | 0.003 | 39900 |
| 1722893340 | 0.003 | -0.000635 | -17.47 | 0.0031 | 0.0031 | 0.003 | 20587 |
| 1722634140 | 0.003635 | 3.5E-5 | 0.97 | 0.003 | 0.00364 | 0.003 | 316620 |
| 1722547620 | 0.0036 | 0.0006 | 20.00 | 0.0035 | 0.0036 | 0.003 | 705694 |
| 1722461340 | 0.003 | 0 | 0.00 | 0.0037 | 0.0037 | 0.003 | 300030 |
| 1722374820 | 0.003 | -0.0007 | -18.92 | 0.003 | 0.0037 | 0.003 | 154375 |
| 1722288180 | 0.0037 | 0.00018 | 5.11 | 0.00395 | 0.00395 | 0.003 | 362016 |
| 1722029100 | 0.00352 | 0.00024 | 7.32 | 0.003 | 0.0038 | 0.003 | 50072 |
| 1721942400 | 0.00328 | -0.00062 | -15.90 | 0.003 | 0.00328 | 0.003 | 72785 |
| 1721856480 | 0.0039 | 0.0002 | 5.41 | 0.0034 | 0.0039 | 0.003 | 223102 |
| 1721770140 | 0.0037 | 0.0007 | 23.33 | 0.003 | 0.004 | 0.003 | 113901 |
| 1721683740 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 300 |
| 1721424180 | 0.003 | -0.0004 | -11.76 | 0.003 | 0.00375 | 0.003 | 257994 |
| 1721337960 | 0.0034 | 0 | 0.00 | 0.0034 | 0.0034 | 0.0034 | 1208 |
| 1721251320 | 0.0034 | -0.0003 | -8.11 | 0.003 | 0.00361 | 0.003 | 23068 |
| 1721164920 | 0.0037 | 5.0E-5 | 1.37 | 0.00355 | 0.0037 | 0.003 | 26166 |
| 1721078940 | 0.00365 | 0.00025 | 7.35 | 0.0032 | 0.00365 | 0.0032 | 24626 |
| 1720819200 | 0.0034 | 0.00021 | 6.58 | 0.003 | 0.0034 | 0.003 | 462625 |
| 1720733280 | 0.00319 | 0.00019 | 6.33 | 0.0031 | 0.00319 | 0.003 | 395000 |
| 1720646880 | 0.003 | -0.00045 | -13.04 | 0.00344 | 0.00345 | 0.003 | 188120 |
| 1720560540 | 0.00345 | -0.0002 | -5.48 | 0.003575 | 0.003575 | 0.003 | 585700 |
| 1720473600 | 0.00365 | -0.00015 | -3.95 | 0.003575 | 0.0038 | 0.003575 | 34000 |
| 1720214640 | 0.0038 | 0.0004 | 11.76 | 0.0035 | 0.0038 | 0.0035 | 155245 |
| 1720041000 | 0.0034 | 0.0004 | 13.33 | 0.003 | 0.00365 | 0.003 | 112298 |
| 1719955740 | 0.003 | -0.0002 | -6.25 | 0.003 | 0.003 | 0.003 | 15800 |
| 1719868980 | 0.0032 | 0 | 0.00 | 0.0033 | 0.00372 | 0.0032 | 320100 |
| 1719610020 | 0.0032 | -0.0008 | -20.00 | 0.0032 | 0.0032 | 0.0032 | 1000 |
| 1719523440 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1719437040 | 0.004 | 0.00026 | 6.95 | 0.0045 | 0.0045 | 0.00344 | 248050 |
| 1719350880 | 0.00374 | 0.0003 | 8.72 | 0.0032 | 0.0041 | 0.0032 | 68075 |
| 1719264540 | 0.00344 | 0.00024 | 7.50 | 0.0028999 | 0.00392 | 0.0028999 | 87176 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
