Advertisement

U.S. Markets closed

S&P Futures
6,003.50
-0.25(-0.00%)
Dow Futures
43,917.00
+7.00(+0.02%)
Nasdaq Futures
21,218.00
-6.75(-0.03%)
Russell 2000 Futures
2,398.30
+2.60(+0.11%)
Crude Oil
72.04
-0.32(-0.44%)
Gold
2,708.80
+3.00(+0.11%)

Stemtech Corporation (STEK)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD

0.0260

+0.0025

(+10.64%)

At close: 03:00PM EST

Advertisement

Time Period:

Nov 07, 2023 - Nov 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 07, 2024	0.0240	0.0259	0.0240	0.0250	0.0250	6,339
Nov 06, 2024	0.0240	0.0260	0.0200	0.0260	0.0260	4,785,517
Nov 05, 2024	0.0269	0.0269	0.0200	0.0240	0.0240	1,557,108
Nov 04, 2024	0.0265	0.0266	0.0256	0.0265	0.0265	276,649
Nov 01, 2024	0.0285	0.0285	0.0260	0.0269	0.0269	84,900
Oct 31, 2024	0.0275	0.0305	0.0260	0.0267	0.0267	422,247
Oct 30, 2024	0.0275	0.0316	0.0275	0.0290	0.0290	688,479
Oct 29, 2024	0.0335	0.0335	0.0265	0.0292	0.0292	1,787,024
Oct 28, 2024	0.0367	0.0402	0.0300	0.0334	0.0334	2,297,499
Oct 25, 2024	0.0452	0.0467	0.0347	0.0388	0.0388	179,311
Oct 24, 2024	0.0420	0.0469	0.0372	0.0435	0.0435	143,997
Oct 23, 2024	0.0355	0.0398	0.0355	0.0398	0.0398	47,180
Oct 22, 2024	0.0375	0.0419	0.0352	0.0365	0.0365	81,985
Oct 21, 2024	0.0368	0.0397	0.0368	0.0397	0.0397	56,963
Oct 18, 2024	0.0406	0.0420	0.0390	0.0390	0.0390	66,902
Oct 17, 2024	0.0421	0.0421	0.0392	0.0392	0.0392	39,057
Oct 16, 2024	0.0421	0.0421	0.0421	0.0421	0.0421	4,463
Oct 15, 2024	0.0406	0.0406	0.0392	0.0392	0.0392	53,746
Oct 14, 2024	0.0392	0.0433	0.0392	0.0421	0.0421	37,566
Oct 11, 2024	0.0410	0.0419	0.0410	0.0413	0.0413	57,882
Oct 10, 2024	0.0392	0.0433	0.0392	0.0427	0.0427	33,174
Oct 09, 2024	0.0390	0.0433	0.0390	0.0423	0.0423	29,197
Oct 08, 2024	0.0399	0.0406	0.0393	0.0406	0.0406	27,487
Oct 07, 2024	0.0360	0.0390	0.0360	0.0390	0.0390	3,584
Oct 04, 2024	0.0384	0.0390	0.0370	0.0388	0.0388	13,886
Oct 03, 2024	0.0352	0.0458	0.0352	0.0399	0.0399	172,886
Oct 02, 2024	0.0433	0.0433	0.0416	0.0433	0.0433	2,462
Oct 01, 2024	0.0371	0.0432	0.0371	0.0432	0.0432	11,317
Sep 30, 2024	0.0352	0.0457	0.0352	0.0440	0.0440	42,881
Sep 27, 2024	0.0405	0.0457	0.0352	0.0457	0.0457	20,294
Sep 26, 2024	0.0439	0.0458	0.0439	0.0458	0.0458	2,268
Sep 25, 2024	0.0449	0.0449	0.0420	0.0448	0.0448	3,129
Sep 24, 2024	0.0457	0.0457	0.0403	0.0435	0.0435	140,079
Sep 23, 2024	0.0382	0.0479	0.0381	0.0413	0.0413	109,814
Sep 20, 2024	0.0380	0.0480	0.0380	0.0396	0.0396	75,518
Sep 19, 2024	0.0301	0.0366	0.0301	0.0364	0.0364	94,499
Sep 18, 2024	0.0333	0.0364	0.0333	0.0364	0.0364	238
Sep 17, 2024	0.0370	0.0370	0.0301	0.0335	0.0335	13,519
Sep 16, 2024	0.0380	0.0380	0.0270	0.0354	0.0354	81,166
Sep 13, 2024	0.0435	0.0480	0.0434	0.0457	0.0457	9,745
Sep 12, 2024	0.0492	0.0497	0.0433	0.0480	0.0480	29,584
Sep 11, 2024	0.0470	0.0496	0.0470	0.0490	0.0490	1,394
Sep 10, 2024	0.0467	0.0485	0.0467	0.0485	0.0485	8,862
Sep 09, 2024	0.0490	0.0495	0.0427	0.0495	0.0495	26,573
Sep 06, 2024	0.0349	0.0561	0.0338	0.0490	0.0490	387,736
Sep 05, 2024	0.0359	0.0440	0.0312	0.0342	0.0342	67,831
Sep 04, 2024	0.0310	0.0399	0.0310	0.0399	0.0399	2,621
Sep 03, 2024	0.0440	0.0440	0.0328	0.0373	0.0373	36,774
Aug 30, 2024	0.0384	0.0490	0.0302	0.0420	0.0420	142,638
Aug 29, 2024	0.0310	0.0377	0.0300	0.0377	0.0377	12,048
Aug 28, 2024	0.0301	0.0350	0.0301	0.0318	0.0318	16,113
Aug 27, 2024	0.0328	0.0350	0.0317	0.0322	0.0322	29,227
Aug 26, 2024	0.0384	0.0384	0.0307	0.0329	0.0329	68,674
Aug 23, 2024	0.0325	0.0377	0.0310	0.0377	0.0377	133,898
Aug 22, 2024	0.0334	0.0334	0.0314	0.0325	0.0325	13,653
Aug 21, 2024	0.0333	0.0334	0.0330	0.0330	0.0330	24,466
Aug 20, 2024	0.0335	0.0340	0.0330	0.0333	0.0333	109,944
Aug 19, 2024	0.0322	0.0344	0.0322	0.0344	0.0344	77,605
Aug 16, 2024	0.0321	0.0345	0.0321	0.0336	0.0336	116,621
Aug 15, 2024	0.0327	0.0345	0.0311	0.0345	0.0345	170,574
Aug 14, 2024	0.0339	0.0345	0.0310	0.0344	0.0344	67,875
Aug 13, 2024	0.0301	0.0350	0.0301	0.0340	0.0340	108,171
Aug 12, 2024	0.0385	0.0400	0.0353	0.0380	0.0380	376,625
Aug 09, 2024	0.0448	0.0448	0.0210	0.0376	0.0376	338,163
Aug 08, 2024	0.0404	0.0450	0.0404	0.0449	0.0449	67,135
Aug 07, 2024	0.0499	0.0499	0.0403	0.0403	0.0403	25,913
Aug 06, 2024	0.0404	0.0480	0.0403	0.0454	0.0454	31,336
Aug 05, 2024	0.0485	0.0485	0.0401	0.0453	0.0453	26,890
Aug 02, 2024	0.0401	0.0500	0.0401	0.0492	0.0492	58,176
Aug 01, 2024	0.0384	0.0588	0.0348	0.0500	0.0500	615,539
Jul 31, 2024	0.0430	0.0550	0.0430	0.0550	0.0550	13,914
Jul 30, 2024	0.0410	0.0589	0.0410	0.0550	0.0550	41,958
Jul 29, 2024	0.0351	0.0593	0.0351	0.0496	0.0496	79,705
Jul 26, 2024	0.0477	0.0594	0.0443	0.0480	0.0480	224,459
Jul 25, 2024	0.0476	0.0488	0.0402	0.0477	0.0477	245,987
Jul 24, 2024	0.0530	0.0554	0.0101	0.0476	0.0476	309,195
Jul 23, 2024	0.0535	0.0554	0.0520	0.0550	0.0550	43,894
Jul 22, 2024	0.0535	0.0554	0.0535	0.0536	0.0536	37,503
Jul 19, 2024	0.0554	0.0554	0.0535	0.0549	0.0549	12,589
Jul 18, 2024	0.0554	0.0554	0.0545	0.0554	0.0554	13,241
Jul 17, 2024	0.0501	0.0594	0.0501	0.0552	0.0552	51,876
Jul 16, 2024	0.0515	0.0595	0.0515	0.0595	0.0595	135,040
Jul 15, 2024	0.0610	0.0610	0.0511	0.0511	0.0511	87,905
Jul 12, 2024	0.0600	0.0600	0.0515	0.0573	0.0573	19,666
Jul 11, 2024	0.0505	0.0600	0.0505	0.0600	0.0600	27,925
Jul 10, 2024	0.0535	0.0620	0.0481	0.0584	0.0584	34,127
Jul 09, 2024	0.0439	0.0535	0.0439	0.0480	0.0480	54,307
Jul 08, 2024	0.0515	0.0539	0.0490	0.0499	0.0499	15,129
Jul 05, 2024	0.0600	0.0600	0.0481	0.0539	0.0539	45,212
Jul 03, 2024	0.0456	0.0620	0.0456	0.0611	0.0611	80,971
Jul 02, 2024	0.0549	0.0549	0.0500	0.0533	0.0533	63,805
Jul 01, 2024	0.0452	0.0565	0.0452	0.0535	0.0535	118,544
Jun 28, 2024	0.0595	0.0600	0.0525	0.0578	0.0578	130,874
Jun 27, 2024	0.0460	0.0582	0.0460	0.0582	0.0582	31,578
Jun 26, 2024	0.0577	0.0577	0.0462	0.0577	0.0577	57,600
Jun 25, 2024	0.0550	0.0630	0.0500	0.0560	0.0560	166,856
Jun 24, 2024	0.0477	0.0577	0.0433	0.0518	0.0518	96,787
Jun 21, 2024	0.0510	0.0538	0.0505	0.0538	0.0538	786
Jun 20, 2024	0.0480	0.0577	0.0473	0.0577	0.0577	80,323
Jun 18, 2024	0.0520	0.0527	0.0504	0.0504	0.0504	59,588
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures6,003.50-0.25(-0.00%)

Dow Futures43,917.00+7.00(+0.02%)

Nasdaq Futures21,218.00-6.75(-0.03%)

Russell 2000 Futures2,398.30+2.60(+0.11%)

Crude Oil72.04-0.32(-0.44%)

Gold2,708.80+3.00(+0.11%)

Stemtech Corporation (STEK)

S&P Futures
6,003.50
-0.25(-0.00%)

Dow Futures
43,917.00
+7.00(+0.02%)

Nasdaq Futures
21,218.00
-6.75(-0.03%)

Russell 2000 Futures
2,398.30
+2.60(+0.11%)

Crude Oil
72.04
-0.32(-0.44%)

Gold
2,708.80
+3.00(+0.11%)