Stevia Corporation (PK) (STEV)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 4.0E-5 | 1.73913043478 | 0.0023 | 0.002775 | 0.002 | 527838 | 0.00220072 | CS |
4 | 0.00024 | 11.4285714286 | 0.0021 | 0.0029 | 0.002 | 189814 | 0.00227418 | CS |
12 | -0.00096 | -29.0909090909 | 0.0033 | 0.004 | 0.002 | 165956 | 0.00291532 | CS |
26 | -0.00246 | -51.25 | 0.0048 | 0.0049 | 0.002 | 218521 | 0.00311642 | CS |
52 | -0.00146 | -38.4210526316 | 0.0038 | 0.0057 | 0.0017 | 390988 | 0.00345533 | CS |
156 | -0.01146 | -83.0434782609 | 0.0138 | 0.0255 | 0.0016 | 468001 | 0.00825239 | CS |
260 | 0.00044 | 23.1578947368 | 0.0019 | 0.0298 | 0.001 | 1186465 | 0.00970964 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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.