Stella Jones Inc (PK) (STLJF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.6 | -3.13111545988 | 51.1 | 51.1 | 49.5 | 6594 | 51.02067187 | CS |
| 4 | -0.72 | -1.43369175627 | 50.22 | 52.591 | 49.5 | 11245 | 51.36311345 | CS |
| 12 | -16.77 | -25.3055681304 | 66.27 | 68.5 | 48.63 | 5102 | 51.21016375 | CS |
| 26 | -13.01 | -20.8126699728 | 62.51 | 69.27 | 48.63 | 6228 | 60.27996604 | CS |
| 52 | -7.7597 | -13.5517650285 | 57.2597 | 69.27 | 48.63 | 5070 | 59.77091094 | CS |
| 156 | 19.6 | 65.5518394649 | 29.9 | 69.27 | 23.63 | 2893 | 51.79466922 | CS |
| 260 | 20.655 | 71.6068642746 | 28.845 | 69.27 | 16.5088 | 2259 | 47.93818485 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734560940 | 49.5 | -0.5 | -1.00 | 49.5 | 49.5 | 49.5 | 32638 |
| 1734474360 | 50 | -1.1 | -2.15 | 50.14 | 50.14 | 50 | 951 |
| 1734387900 | 51.1 | 0 | 0.00 | 51.1 | 51.1 | 51.1 | 0 |
| 1734128700 | 51.1 | 0 | 0.00 | 51.1 | 51.1 | 51.1 | 0 |
| 1734042300 | 51.1 | 0 | 0.00 | 51.1 | 51.1 | 51.1 | 0 |
| 1733955900 | 51.1 | -0.68 | -1.31 | 51.1 | 51.1 | 51.1 | 12236 |
| 1733869200 | 51.779 | -0.81 | -1.54 | 51.779 | 51.779 | 51.779 | 22791 |
| 1733783100 | 52.591 | 0 | 0.00 | 52.591 | 52.591 | 52.591 | 0 |
| 1733523900 | 52.591 | 0 | 0.00 | 52.591 | 52.591 | 52.591 | 0 |
| 1733437500 | 52.591 | 2.62 | 5.25 | 52.591 | 52.591 | 52.591 | 20324 |
| 1733350980 | 49.97 | 0 | 0.00 | 49.97 | 49.97 | 49.97 | 0 |
| 1733264580 | 49.97 | 0 | 0.00 | 49.97 | 49.97 | 49.97 | 0 |
| 1733178180 | 49.97 | -0.54 | -1.07 | 50.35 | 50.7 | 49.97 | 9108 |
| 1732919340 | 50.51 | 0 | 0.00 | 50.51 | 50.51 | 50.51 | 0 |
| 1732746540 | 50.51 | 0 | 0.00 | 50.51 | 50.51 | 50.51 | 0 |
| 1732660140 | 50.51 | -0.49 | -0.96 | 50.23 | 50.51 | 50 | 15925 |
| 1732573560 | 51 | 0.78 | 1.55 | 50.62 | 51 | 50.62 | 7967 |
| 1732314300 | 50.22 | 0 | 0.00 | 50.22 | 50.22 | 50.22 | 0 |
| 1732227900 | 50.22 | -0.03 | -0.06 | 50.22 | 50.22 | 50.22 | 657 |
| 1732141200 | 50.25 | 0 | 0.00 | 50.25 | 50.25 | 50.25 | 0 |
| 1732054800 | 50.25 | 0.14 | 0.28 | 50.155 | 50.25 | 50.155 | 8131 |
| 1731968640 | 50.1075 | 1.42 | 2.91 | 49.88 | 50.39 | 49.88 | 3165 |
| 1731709260 | 48.69 | -0.23 | -0.47 | 48.69 | 48.69 | 48.69 | 6808 |
| 1731622800 | 48.92 | -1.3 | -2.60 | 48.63 | 49.839 | 48.63 | 11588 |
| 1731536760 | 50.2233 | -0.97 | -1.89 | 50.235 | 50.235 | 50.2233 | 334 |
| 1731450000 | 51.19 | 0 | 0.00 | 51.19 | 51.19 | 51.19 | 0 |
| 1731363600 | 51.19 | -2.61 | -4.85 | 51.845 | 51.845 | 51.19 | 1005 |
| 1731104940 | 53.8 | 0 | 0.00 | 53.8 | 53.8 | 53.8 | 0 |
| 1731018540 | 53.8 | 0.52 | 0.98 | 53.8 | 53.8 | 53.8 | 2588 |
| 1730931600 | 53.28 | -9.12 | -14.62 | 60.25 | 60.25 | 52.38 | 1666 |
| 1730845560 | 62.4 | 0 | 0.00 | 62.4 | 62.4 | 62.4 | 0 |
| 1730759160 | 62.4 | 2.16 | 3.59 | 62.4 | 62.4 | 62.4 | 200 |
| 1730496180 | 60.24 | 0 | 0.00 | 60.24 | 60.24 | 60.24 | 0 |
| 1730409780 | 60.24 | -2.09 | -3.35 | 60.3 | 60.3 | 60.24 | 301 |
| 1730323500 | 62.3301 | 0 | 0.00 | 62.3301 | 62.3301 | 62.3301 | 0 |
| 1730237100 | 62.3301 | 0 | 0.00 | 62.3301 | 62.3301 | 62.3301 | 0 |
| 1730150700 | 62.3301 | 0 | 0.00 | 62.3301 | 62.3301 | 62.3301 | 0 |
| 1729891500 | 62.3301 | -2.88 | -4.42 | 62.3301 | 62.3301 | 62.3301 | 236 |
| 1729804800 | 65.209999 | 0 | 0.00 | 65.209999 | 65.209999 | 65.209999 | 0 |
| 1729718400 | 65.209999 | 0 | 0.00 | 65.209999 | 65.209999 | 65.209999 | 0 |
| 1729632000 | 65.209999 | 0 | 0.00 | 65.209999 | 65.209999 | 65.209999 | 0 |
| 1729545600 | 65.209999 | 0 | 0.00 | 65.209999 | 65.209999 | 65.209999 | 0 |
| 1729286400 | 65.209999 | 0 | 0.00 | 65.209999 | 65.209999 | 65.209999 | 0 |
| 1729200000 | 65.209999 | -1.79 | -2.67 | 65.41 | 65.41 | 65.209999 | 761 |
| 1729114080 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1729027680 | 67 | -1.25 | -1.83 | 66.75 | 67 | 66.75 | 234 |
| 1728940800 | 68.25 | 0 | 0.00 | 68.25 | 68.25 | 68.25 | 0 |
| 1728681600 | 68.25 | 0 | 0.00 | 68.25 | 68.25 | 68.25 | 0 |
| 1728595200 | 68.25 | 0 | 0.00 | 68.25 | 68.25 | 68.25 | 0 |
| 1728508800 | 68.25 | -0.25 | -0.36 | 68.25 | 68.25 | 68.25 | 110 |
| 1728422580 | 68.5 | 0.72 | 1.06 | 68.5 | 68.5 | 68.5 | 113 |
| 1728336420 | 67.78 | 0 | 0.00 | 67.78 | 67.78 | 67.78 | 0 |
| 1728077220 | 67.78 | 1.51 | 2.28 | 67.1065 | 67.78 | 67.1065 | 228 |
| 1727991000 | 66.269999 | 0 | 0.00 | 66.269999 | 66.269999 | 66.269999 | 0 |
| 1727904600 | 66.269999 | 0 | 0.00 | 66.269999 | 66.269999 | 66.269999 | 0 |
| 1727818200 | 66.269999 | 0 | 0.00 | 66.269999 | 66.269999 | 66.269999 | 0 |
| 1727731800 | 66.269999 | 0 | 0.00 | 66.269999 | 66.269999 | 66.269999 | 0 |
| 1727472600 | 66.269999 | 0 | 0.00 | 66.269999 | 66.269999 | 66.269999 | 0 |
| 1727386200 | 66.269999 | -0.07 | -0.11 | 66.269999 | 66.269999 | 66.269999 | 126 |
| 1727299200 | 66.34 | 0 | 0.00 | 66.34 | 66.34 | 66.34 | 0 |
| 1727212800 | 66.34 | -1.93 | -2.83 | 66.11 | 66.34 | 66.11 | 205 |
| 1727101800 | 68.27 | 0 | 0.00 | 68.27 | 68.27 | 68.27 | 0 |
| 1726842600 | 68.27 | 0 | 0.00 | 68.27 | 68.27 | 68.27 | 0 |
| 1726756200 | 68.27 | 0 | 0.00 | 68.27 | 68.27 | 68.27 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
