ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,010.60
      0.00%
      US Tech 100
      16,825.20
      0.43%
      Dow Jones
      38,239.98
      0.00%
      Brent Oil
      85.705
      -0.82%
      Bitcoin
      66,161.32
      -1.04%
      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. Stevia Corporation (PK) (STEV)

      7. Stevia Corporation (PK) (STEV) Historical

      STEV Stevia Corporation (PK)

      0.0033
      0.00 (0.00%)
      Apr 23 2024 - Closed
      Delayed by 15 minutes

      STEV Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 22 2024 0.0033 0.00 0.00% 0.0033 0.0033 0.0026 178,576
      Apr 19 2024 0.0033 0.0007 26.92% 0.0028 0.0033 0.0028 9,000
      Apr 18 2024 0.0026 0.00 0.00% 0.0026 0.0026 0.0026 5,815
      Apr 17 2024 0.0026 0.00 0.00% 0.0026 0.0026 0.0026 4,321
      Apr 16 2024 0.0026 0.00 0.00% 0.0026 0.0035 0.0026 582,300
      Apr 15 2024 0.0026 -0.0009 -25.71% 0.0026 0.0035 0.0026 80,400
      Apr 12 2024 0.0035 0.0005 16.67% 0.0026 0.0035 0.0026 569,950
      Apr 11 2024 0.003 0.0002 7.14% 0.0028 0.0034 0.0028 3,500
      Apr 10 2024 0.0028 0.00 0.00% 0.0028 0.0028 0.0028 31,250
      Apr 09 2024 0.0028 -0.0008 -22.22% 0.0028 0.0028 0.0028 150
      Apr 08 2024 0.0036 -0.00005 -1.37% 0.0033 0.0036 0.0028 140,368
      Apr 05 2024 0.00365 0.00 0.00% 0.0033 0.00365 0.0033 9,100
      Apr 04 2024 0.00365 0.00007 1.96% 0.0033 0.0041 0.0033 188,000
      Apr 03 2024 0.00358 -0.0001 -2.72% 0.004 0.004 0.0032 79,367
      Apr 02 2024 0.00368 0.00068 22.67% 0.003 0.004 0.003 284,776
      Apr 01 2024 0.003 -0.00095 -24.05% 0.0042 0.0042 0.003 441,360
      Mar 28 2024 0.00395 0.00005 1.28% 0.004 0.0044 0.0035 198,472
      Mar 27 2024 0.0039 0.00012 3.17% 0.003 0.0042 0.003 73,000
      Mar 26 2024 0.00378 -0.00039 -9.35% 0.003 0.00378 0.003 6,000
      Mar 25 2024 0.00417 -0.00018 -4.14% 0.0048 0.0049 0.00417 510,455
      Mar 22 2024 0.00435 0.00035 8.75% 0.0029 0.00435 0.0029 71,111
      Mar 21 2024 0.004 0.0005 14.29% 0.0035 0.004 0.0033 402,614
      Mar 20 2024 0.0035 -0.0008 -18.60% 0.0035 0.0042 0.0035 282,643
      Mar 19 2024 0.0043 -0.0001 -2.27% 0.0045 0.0045 0.0024 2,092,575
      Mar 18 2024 0.0044 0.0002 4.76% 0.0038 0.0046 0.0038 1,180,290
      Mar 15 2024 0.0042 0.0007 20.00% 0.0037 0.0045 0.00358 3,279,680
      Mar 14 2024 0.0035 0.0008 29.63% 0.003 0.0035 0.0023 3,439,207
      Mar 13 2024 0.0027 0.00 0.00% 0.0027 0.0032 0.0026 364,040
      Mar 12 2024 0.0027 -0.0004 -12.90% 0.0032 0.0032 0.0027 184,000
      Mar 11 2024 0.0031 -0.0004 -11.43% 0.00305 0.0031 0.0023 1,713,391
      Mar 08 2024 0.0035 0.00013 3.70% 0.00324 0.0035 0.0029 152,941
      Mar 07 2024 0.003375 0.00038 12.50% 0.003 0.0036 0.003 48,077
      Mar 06 2024 0.003 0.00 0.00% 0.003 0.0036 0.003 151,790
      Mar 05 2024 0.003 -0.00072 -19.35% 0.003 0.0036 0.003 3,370,836
      Mar 04 2024 0.00372 -0.00018 -4.62% 0.0034 0.0038 0.0032 734,594
      Mar 01 2024 0.0039 -0.0002 -4.88% 0.00385 0.004 0.0036 92,264
      Feb 29 2024 0.0041 0.0001 2.50% 0.0044 0.0044 0.0032 2,557,473
      Feb 28 2024 0.004 -0.0006 -13.04% 0.00489 0.00489 0.004 168,510
      Feb 27 2024 0.0046 -0.00085 -15.60% 0.0055 0.0055 0.0045 2,276,075
      Feb 26 2024 0.00545 0.00045 9.00% 0.005 0.0057 0.0041 1,943,514
      Feb 23 2024 0.005 0.0009 21.95% 0.0041 0.005 0.0039 9,582,133
      Feb 22 2024 0.0041 0.0009 28.13% 0.0026 0.005 0.0026 7,398,906
      Feb 21 2024 0.0032 0.0006 23.08% 0.0025 0.0035 0.0025 152,395
      Feb 20 2024 0.0026 -0.0007 -21.21% 0.0036 0.0036 0.0026 675,618
      Feb 16 2024 0.0033 0.0002 6.45% 0.0028 0.0036 0.0027 751,300
      Feb 15 2024 0.0031 -0.0005 -13.89% 0.0036 0.0036 0.003025 469,950
      Feb 14 2024 0.0036 0.0009 33.33% 0.0025 0.0037 0.0025 4,730,527
      Feb 13 2024 0.0027 0.0006 28.57% 0.0024 0.0027 0.00225 2,298,147
      Feb 12 2024 0.0021 -0.00031 -12.68% 0.0022 0.0026 0.0021 536,500
      Feb 09 2024 0.002405 0.00002 0.63% 0.00225 0.0026 0.0021 122,008
      Feb 08 2024 0.00239 -0.00031 -11.48% 0.00239 0.00239 0.00239 1,000
      Feb 07 2024 0.0027 0.00085 45.95% 0.0017 0.0028 0.0017 356,500
      Feb 06 2024 0.00185 -0.0002 -9.76% 0.0018 0.00185 0.0017 66,800
      Feb 05 2024 0.00205 -0.00037 -15.29% 0.002 0.0024 0.0017 3,836,679
      Feb 02 2024 0.00242 0.00042 21.00% 0.002 0.00242 0.002 15,545
      Feb 01 2024 0.002 0.00 0.00% 0.002 0.002 0.002 3,000
      Jan 31 2024 0.002 0.00 0.00% 0.002 0.0027 0.002 212,700
      Jan 30 2024 0.002 -0.0005 -20.00% 0.002 0.002 0.002 7,100
      Jan 29 2024 0.0025 0.0005 25.00% 0.0029 0.0029 0.002 858,915
      Jan 26 2024 0.002 0.00 0.00% 0.002 0.00244 0.002 7,499
      Jan 25 2024 0.002 0.00 0.00% 0.002 0.0029 0.002 35,250
      Jan 24 2024 0.002 -0.00005 -2.44% 0.002 0.002 0.002 31,685

      Your Recent History

      USOTC
      STEV
      Stevia (PK)
      Delayed Upgrade Clock