ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,321.41
      0.25%
      US Tech 100
      18,243.60
      0.26%
      Dow Jones
      39,872.99
      0.17%
      Brent Oil
      82.145
      -0.36%
      Bitcoin
      70,023.49
      -0.15%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Stemsation International Inc (PK) (STSN)

      7. Stemsation International Inc (PK) (STSN) Historical

      STSN Stemsation International Inc (PK)

      0.02
      0.0028 (16.28%)
      May 21 2024 - Closed
      Delayed by 15 minutes

      STSN Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 21 2024 0.02 0.0028 16.28% 0.0172 0.02 0.0172 60,000
      May 20 2024 0.0172 0.0012 7.50% 0.0172 0.0172 0.0172 2,800
      May 17 2024 0.016 0.00 0.00% 0.016 0.016 0.016 0
      May 16 2024 0.016 0.00 0.00% 0.016 0.016 0.016 0
      May 15 2024 0.016 0.00 0.00% 0.016 0.016 0.016 0
      May 14 2024 0.016 0.00 0.00% 0.016 0.016 0.016 0
      May 13 2024 0.016 0.00 0.00% 0.016 0.016 0.016 0
      May 10 2024 0.016 0.00 0.00% 0.016 0.016 0.016 0
      May 09 2024 0.016 0.001 6.67% 0.016 0.016 0.016 9,000
      May 08 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
      May 07 2024 0.015 -0.005 -25.00% 0.01 0.015 0.01 27,000
      May 06 2024 0.02 0.0001 0.50% 0.02 0.02 0.02 3,500
      May 03 2024 0.0199 0.00 0.00% 0.0199 0.0199 0.0199 0
      May 02 2024 0.0199 0.00 0.00% 0.0199 0.0199 0.0199 0
      May 01 2024 0.0199 0.00 0.00% 0.0199 0.0199 0.0199 0
      Apr 30 2024 0.0199 0.00 0.00% 0.0199 0.0199 0.0199 0
      Apr 29 2024 0.0199 0.00245 14.04% 0.0199 0.0199 0.0199 1,000
      Apr 26 2024 0.01745 0.00755 76.26% 0.01745 0.01745 0.01745 1,000
      Apr 25 2024 0.0099 -0.0101 -50.50% 0.0099 0.0099 0.0099 3,000
      Apr 24 2024 0.02 0.00 0.00% 0.02 0.02 0.02 3,000
      Apr 23 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
      Apr 22 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
      Apr 19 2024 0.02 -0.0072 -26.47% 0.0201 0.0201 0.0165 36,711
      Apr 18 2024 0.0272 0.00 0.00% 0.0272 0.0272 0.0272 0
      Apr 17 2024 0.0272 0.00 0.00% 0.0272 0.0272 0.0272 0
      Apr 16 2024 0.0272 0.00 0.00% 0.0272 0.0272 0.0272 0
      Apr 15 2024 0.0272 0.0072 36.00% 0.0273 0.0273 0.0201 152,040
      Apr 12 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
      Apr 11 2024 0.02 -0.0072 -26.47% 0.0273 0.0273 0.02 130,676
      Apr 10 2024 0.0272 -0.00956 -26.01% 0.0284 0.0349 0.0272 88,505
      Apr 09 2024 0.03676 -0.03174 -46.34% 0.036 0.05 0.03464 12,000
      Apr 08 2024 0.0685 0.0413 151.84% 0.0685 0.0685 0.0685 3,000
      Apr 05 2024 0.0272 0.0009 3.42% 0.026 0.05528 0.026 311,600
      Apr 04 2024 0.0263 0.00218 9.04% 0.02462 0.0263 0.02462 8,599
      Apr 03 2024 0.02412 -0.01088 -31.09% 0.0275 0.03 0.02412 352,848
      Apr 02 2024 0.035 0.0065 22.81% 0.0515 0.0515 0.035 11,000
      Apr 01 2024 0.0285 -0.0113 -28.39% 0.064 0.064 0.0285 19,604
      Mar 28 2024 0.0398 0.0087 27.97% 0.03 0.0398 0.03 32,000
      Mar 27 2024 0.0311 0.00 0.00% 0.0311 0.0311 0.0311 0
      Mar 26 2024 0.0311 0.00 0.00% 0.0295 0.0311 0.0295 658,059
      Mar 25 2024 0.0311 0.001 3.32% 0.0311 0.0311 0.0311 2,020
      Mar 22 2024 0.0301 0.0001 0.33% 0.03 0.0311 0.0267 303,066
      Mar 21 2024 0.03 0.00 0.00% 0.03 0.03 0.03 178,500
      Mar 20 2024 0.03 0.00242 8.77% 0.03 0.03 0.03 145,000
      Mar 19 2024 0.02758 -0.00242 -8.07% 0.02758 0.02758 0.02758 10,000
      Mar 18 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
      Mar 15 2024 0.03 0.00 0.00% 0.03588 0.03588 0.03 214,015
      Mar 14 2024 0.03 -0.0025 -7.69% 0.03688 0.0375 0.03 357,845
      Mar 13 2024 0.0325 0.0025 8.33% 0.03 0.0397 0.03 493,636
      Mar 12 2024 0.03 0.00325 12.15% 0.02775 0.03 0.027 355,480
      Mar 11 2024 0.02675 -0.00325 -10.83% 0.03 0.03 0.02225 352,567
      Mar 08 2024 0.03 0.008 36.36% 0.021 0.03 0.021 122,500
      Mar 07 2024 0.022 0.003 15.79% 0.0176 0.022 0.0174 286,275
      Mar 06 2024 0.019 0.0011 6.15% 0.018 0.022975 0.01796 350,500
      Mar 05 2024 0.0179 0.00 0.00% 0.0179 0.0179 0.0179 12,600
      Mar 04 2024 0.0179 0.00 0.00% 0.0179 0.0179 0.0179 157,541
      Mar 01 2024 0.0179 0.0059 49.17% 0.0141 0.0179 0.0141 450,298
      Feb 29 2024 0.012 0.00 0.00% 0.012 0.012 0.012 0
      Feb 28 2024 0.012 -0.0006 -4.76% 0.012 0.012 0.012 5,600
      Feb 27 2024 0.0126 0.00 0.00% 0.0126 0.0126 0.0126 0
      Feb 26 2024 0.0126 -0.0001 -0.79% 0.0105 0.01369 0.0105 1,100,500
      Feb 23 2024 0.0127 -0.00101 -7.37% 0.0135 0.0135 0.0127 267,407
      Feb 22 2024 0.01371 0.00 0.00% 0.01371 0.01371 0.01371 0

      Your Recent History

      USOTC
      STSN
      Stemsation (PK)
      LSE
      0MSD
      Compugroup Medical
      Delayed Upgrade Clock