Stemtech Corporation (PK) (STEK)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01065 | 24.6527777778 | 0.0432 | 0.0577 | 0.0432 | 44190 | 0.05405008 | CS |
| 4 | 0.0069 | 14.696485623 | 0.04695 | 0.0577 | 0.04016 | 59110 | 0.05008688 | CS |
| 12 | -0.02615 | -32.6875 | 0.08 | 0.088 | 0.04016 | 224734 | 0.06027512 | CS |
| 26 | 0.02435 | 82.5423728814 | 0.0295 | 0.1029 | 0.026 | 256735 | 0.05451787 | CS |
| 52 | -0.01815 | -25.2083333333 | 0.072 | 0.1029 | 0.0221 | 220358 | 0.04822385 | CS |
| 156 | -2.94615 | -98.205 | 3 | 11.5 | 0.0221 | 264048 | 0.69210865 | CS |
| 260 | -2.94615 | -98.205 | 3 | 11.5 | 0.0221 | 264048 | 0.69210865 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005220 | 0.05385 | -0.00385 | -6.67 | 0.0509999 | 0.05385 | 0.0505 | 786 |
| 1718918640 | 0.0577 | 0.0073 | 14.48 | 0.048 | 0.0577 | 0.0473 | 80323 |
| 1718746140 | 0.0504 | -0.0016 | -3.08 | 0.052 | 0.0527 | 0.0504 | 59588 |
| 1718659680 | 0.052 | 0.0002 | 0.39 | 0.05 | 0.0565 | 0.05 | 36218 |
| 1718400300 | 0.0518 | 0.0008001 | 1.57 | 0.0432 | 0.0518 | 0.0432 | 632 |
| 1718314140 | 0.0509999 | -0.0003 | -0.58 | 0.0533 | 0.0565 | 0.0431 | 84858 |
| 1718227380 | 0.0513 | 0.0003001 | 0.59 | 0.05 | 0.0549 | 0.05 | 89868 |
| 1718141340 | 0.0509999 | -0.0009 | -1.73 | 0.0519 | 0.052 | 0.04945 | 91352 |
| 1718054880 | 0.0519 | 0.0073 | 16.37 | 0.052 | 0.052 | 0.0431 | 39071 |
| 1717795800 | 0.0446 | -0.0049 | -9.90 | 0.0446 | 0.0446 | 0.0446 | 370 |
| 1717709400 | 0.0495 | 0 | 0.00 | 0.0421 | 0.05 | 0.0421 | 30446 |
| 1717622460 | 0.0495 | 0.0025 | 5.32 | 0.0451 | 0.0495 | 0.042 | 53458 |
| 1717536360 | 0.047 | -0.00328 | -6.52 | 0.05 | 0.05 | 0.04016 | 172344 |
| 1717450140 | 0.05028 | 0.001595 | 3.28 | 0.049 | 0.05028 | 0.048 | 22938 |
| 1717190940 | 0.048685 | -0.001315 | -2.63 | 0.0477 | 0.05224 | 0.0477 | 32328 |
| 1717104540 | 0.05 | -0.0016 | -3.10 | 0.0457 | 0.0524 | 0.0457 | 23351 |
| 1717018020 | 0.0516 | 0.00296 | 6.09 | 0.0468 | 0.0516 | 0.0468 | 2608 |
| 1716931740 | 0.04864 | 0.00084 | 1.76 | 0.05 | 0.0512 | 0.0428 | 166049 |
| 1716585840 | 0.0478 | -0.0022 | -4.40 | 0.04695 | 0.05 | 0.0443 | 78186 |
| 1716499740 | 0.05 | -0.00052 | -1.03 | 0.0501 | 0.05135 | 0.0428 | 60640 |
| 1716412800 | 0.05052 | -0.00193 | -3.68 | 0.0509999 | 0.0526 | 0.05 | 36426 |
| 1716326940 | 0.05245 | -0.00105 | -1.96 | 0.0509999 | 0.054 | 0.0509999 | 24693 |
| 1716240180 | 0.0535 | 0.00185 | 3.58 | 0.0495 | 0.054 | 0.0495 | 88988 |
| 1715981340 | 0.05165 | 0.0034 | 7.05 | 0.0495 | 0.05165 | 0.0488 | 99522 |
| 1715894940 | 0.04825 | 0.0001501 | 0.31 | 0.046 | 0.04825 | 0.046 | 1878 |
| 1715808000 | 0.0480999 | -0.0019 | -3.80 | 0.05 | 0.05 | 0.0455 | 86690 |
| 1715722140 | 0.05 | -0.0038 | -7.06 | 0.0511 | 0.0565 | 0.048 | 418027 |
| 1715635200 | 0.0538 | -0.0042 | -7.24 | 0.058 | 0.058 | 0.0505 | 357866 |
| 1715376000 | 0.058 | -0.001 | -1.69 | 0.059 | 0.059 | 0.0543 | 262787 |
| 1715289720 | 0.059 | 0.0005 | 0.85 | 0.0575 | 0.059 | 0.0505 | 526140 |
| 1715203200 | 0.0585 | 0.00312 | 5.63 | 0.0551 | 0.059 | 0.0535 | 552383 |
| 1715117340 | 0.05538 | -0.002955 | -5.07 | 0.058 | 0.059 | 0.05305 | 621674 |
| 1715030940 | 0.058335 | -0.000665 | -1.13 | 0.0571 | 0.0617 | 0.0531 | 205078 |
| 1714771740 | 0.059 | -0.002 | -3.28 | 0.061 | 0.061 | 0.0505 | 401920 |
| 1714685340 | 0.061 | -0.00085 | -1.37 | 0.0575 | 0.0618 | 0.055 | 313446 |
| 1714598400 | 0.06185 | 0.00133 | 2.20 | 0.0629 | 0.063 | 0.055 | 397049 |
| 1714512600 | 0.06052 | 0.00102 | 1.71 | 0.059 | 0.0629 | 0.055 | 438553 |
| 1714425720 | 0.0595 | -0.003 | -4.80 | 0.0625 | 0.0625 | 0.056 | 189874 |
| 1714166580 | 0.0625 | 0.005 | 8.70 | 0.056 | 0.0629 | 0.056 | 163522 |
| 1714080300 | 0.0575 | 0.0005 | 0.88 | 0.0599 | 0.0629 | 0.057 | 401100 |
| 1713994020 | 0.057 | 0.0035 | 6.54 | 0.055 | 0.06128 | 0.055 | 145665 |
| 1713907740 | 0.0535 | -0.00795 | -12.94 | 0.0601 | 0.0601 | 0.05 | 1318249 |
| 1713821340 | 0.06145 | -0.00265 | -4.13 | 0.069 | 0.069 | 0.0601 | 80619 |
| 1713561900 | 0.0641 | 0.0011 | 1.75 | 0.069 | 0.069 | 0.063 | 163091 |
| 1713475500 | 0.063 | -0.0113 | -15.21 | 0.06996 | 0.0743999 | 0.06155 | 175789 |
| 1713389100 | 0.0743 | 0.0027 | 3.77 | 0.0746 | 0.0746 | 0.066 | 184949 |
| 1713302940 | 0.0716 | 0.00015 | 0.21 | 0.0747 | 0.0747 | 0.0667 | 166479 |
| 1713216000 | 0.07145 | -0.0034 | -4.54 | 0.0703 | 0.0845 | 0.0657 | 372365 |
| 1712957160 | 0.07485 | 0.00323 | 4.51 | 0.079 | 0.0795 | 0.0701 | 23529 |
| 1712870760 | 0.07162 | -0.01318 | -15.54 | 0.0824 | 0.0848 | 0.0714 | 400188 |
| 1712784000 | 0.0848 | 0.0048 | 6.00 | 0.081 | 0.088 | 0.075 | 363413 |
| 1712698140 | 0.08 | 0.00927 | 13.11 | 0.0747 | 0.081 | 0.073 | 483873 |
| 1712611200 | 0.07073 | 0.00073 | 1.04 | 0.0775 | 0.0775 | 0.07 | 199354 |
| 1712352000 | 0.07 | 0.002 | 2.94 | 0.068 | 0.08 | 0.068 | 189908 |
| 1712265780 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.0654 | 73306 |
| 1712179500 | 0.068 | 0.0035 | 5.43 | 0.0675 | 0.075 | 0.0639 | 257017 |
| 1712092980 | 0.0645 | 0.0065 | 11.21 | 0.06 | 0.0675 | 0.06 | 71212 |
| 1712006940 | 0.058 | -0.0205 | -26.11 | 0.08 | 0.085 | 0.0525 | 1428560 |
| 1711660800 | 0.0785 | 0.0115 | 17.16 | 0.069 | 0.0785 | 0.06825 | 717716 |
| 1711574580 | 0.067 | 0.015 | 28.85 | 0.052 | 0.069 | 0.05 | 650920 |
| 1711488540 | 0.052 | -0.0349 | -40.16 | 0.0866 | 0.0873 | 0.0509999 | 1893308 |
| 1711401600 | 0.0869 | -0.0116 | -11.78 | 0.1 | 0.1 | 0.075 | 642176 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
