OTC Markets OTCQB - Delayed Quote ? USD
Stemtech Corporation (STEK)
As of September 26 at 1:44 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Sep 26, 2024 | 0.0458 | 0.0458 | 0.0458 | 0.0458 | 0.0458 | 100 |
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 9, 2024 | 0.0490 | 0.0495 | 0.0427 | 0.0495 | 0.0495 | 26,573 |
Sep 6, 2024 | 0.0349 | 0.0561 | 0.0338 | 0.0490 | 0.0490 | 387,736 |
Sep 5, 2024 | 0.0359 | 0.0440 | 0.0312 | 0.0342 | 0.0342 | 67,831 |
Sep 4, 2024 | 0.0310 | 0.0399 | 0.0310 | 0.0399 | 0.0399 | 2,621 |
Sep 3, 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 9, 2024 | 0.0448 | 0.0448 | 0.0210 | 0.0376 | 0.0376 | 338,163 |
Aug 8, 2024 | 0.0404 | 0.0450 | 0.0404 | 0.0449 | 0.0449 | 67,135 |
Aug 7, 2024 | 0.0499 | 0.0499 | 0.0403 | 0.0403 | 0.0403 | 25,913 |
Aug 6, 2024 | 0.0404 | 0.0480 | 0.0403 | 0.0454 | 0.0454 | 31,336 |
Aug 5, 2024 | 0.0485 | 0.0485 | 0.0401 | 0.0453 | 0.0453 | 26,890 |
Aug 2, 2024 | 0.0401 | 0.0500 | 0.0401 | 0.0492 | 0.0492 | 58,176 |
Aug 1, 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 9, 2024 | 0.0439 | 0.0535 | 0.0439 | 0.0480 | 0.0480 | 54,307 |
Jul 8, 2024 | 0.0515 | 0.0539 | 0.0490 | 0.0499 | 0.0499 | 15,129 |
Jul 5, 2024 | 0.0600 | 0.0600 | 0.0481 | 0.0539 | 0.0539 | 45,212 |
Jul 3, 2024 | 0.0456 | 0.0620 | 0.0456 | 0.0611 | 0.0611 | 80,971 |
Jul 2, 2024 | 0.0549 | 0.0549 | 0.0500 | 0.0533 | 0.0533 | 63,805 |
Jul 1, 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 |
Jun 17, 2024 | 0.0500 | 0.0565 | 0.0500 | 0.0520 | 0.0520 | 36,218 |
Jun 14, 2024 | 0.0432 | 0.0518 | 0.0432 | 0.0518 | 0.0518 | 632 |
Jun 13, 2024 | 0.0533 | 0.0565 | 0.0431 | 0.0510 | 0.0510 | 84,858 |
Jun 12, 2024 | 0.0500 | 0.0549 | 0.0500 | 0.0513 | 0.0513 | 89,868 |
Jun 11, 2024 | 0.0519 | 0.0520 | 0.0494 | 0.0510 | 0.0510 | 91,352 |
Jun 10, 2024 | 0.0520 | 0.0520 | 0.0431 | 0.0519 | 0.0519 | 39,071 |
Jun 7, 2024 | 0.0446 | 0.0446 | 0.0446 | 0.0446 | 0.0446 | 370 |
Jun 6, 2024 | 0.0421 | 0.0500 | 0.0421 | 0.0495 | 0.0495 | 30,446 |
Jun 5, 2024 | 0.0451 | 0.0495 | 0.0420 | 0.0495 | 0.0495 | 53,458 |
Jun 4, 2024 | 0.0500 | 0.0500 | 0.0402 | 0.0470 | 0.0470 | 172,344 |
Jun 3, 2024 | 0.0490 | 0.0503 | 0.0480 | 0.0503 | 0.0503 | 22,938 |
May 31, 2024 | 0.0477 | 0.0522 | 0.0477 | 0.0487 | 0.0487 | 32,328 |
May 30, 2024 | 0.0457 | 0.0524 | 0.0457 | 0.0500 | 0.0500 | 23,351 |
May 29, 2024 | 0.0468 | 0.0516 | 0.0468 | 0.0516 | 0.0516 | 2,608 |
May 28, 2024 | 0.0500 | 0.0512 | 0.0428 | 0.0486 | 0.0486 | 166,049 |
May 24, 2024 | 0.0470 | 0.0500 | 0.0443 | 0.0478 | 0.0478 | 78,186 |
May 23, 2024 | 0.0501 | 0.0514 | 0.0428 | 0.0500 | 0.0500 | 60,640 |
May 22, 2024 | 0.0510 | 0.0526 | 0.0500 | 0.0505 | 0.0505 | 36,426 |
May 21, 2024 | 0.0510 | 0.0540 | 0.0510 | 0.0525 | 0.0525 | 24,693 |
May 20, 2024 | 0.0495 | 0.0540 | 0.0495 | 0.0535 | 0.0535 | 88,988 |
May 17, 2024 | 0.0495 | 0.0516 | 0.0488 | 0.0516 | 0.0516 | 99,522 |
May 16, 2024 | 0.0460 | 0.0483 | 0.0460 | 0.0483 | 0.0483 | 1,878 |
May 15, 2024 | 0.0500 | 0.0500 | 0.0455 | 0.0481 | 0.0481 | 86,690 |
May 14, 2024 | 0.0511 | 0.0565 | 0.0480 | 0.0500 | 0.0500 | 418,027 |
May 13, 2024 | 0.0580 | 0.0580 | 0.0505 | 0.0538 | 0.0538 | 357,866 |
May 10, 2024 | 0.0590 | 0.0590 | 0.0543 | 0.0580 | 0.0580 | 262,787 |
May 9, 2024 | 0.0575 | 0.0590 | 0.0505 | 0.0590 | 0.0590 | 526,140 |
May 8, 2024 | 0.0551 | 0.0590 | 0.0535 | 0.0585 | 0.0585 | 552,383 |
May 7, 2024 | 0.0580 | 0.0590 | 0.0531 | 0.0554 | 0.0554 | 621,674 |
May 6, 2024 | 0.0571 | 0.0617 | 0.0531 | 0.0583 | 0.0583 | 205,078 |
May 3, 2024 | 0.0610 | 0.0610 | 0.0505 | 0.0590 | 0.0590 | 401,920 |
May 2, 2024 | 0.0575 | 0.0618 | 0.0550 | 0.0610 | 0.0610 | 313,446 |
May 1, 2024 | 0.0629 | 0.0630 | 0.0550 | 0.0619 | 0.0619 | 397,049 |
Apr 30, 2024 | 0.0590 | 0.0629 | 0.0550 | 0.0605 | 0.0605 | 438,553 |
Apr 29, 2024 | 0.0625 | 0.0625 | 0.0560 | 0.0595 | 0.0595 | 189,874 |
Apr 26, 2024 | 0.0560 | 0.0629 | 0.0560 | 0.0625 | 0.0625 | 163,522 |
Apr 25, 2024 | 0.0599 | 0.0629 | 0.0570 | 0.0575 | 0.0575 | 401,100 |
Apr 24, 2024 | 0.0550 | 0.0613 | 0.0550 | 0.0570 | 0.0570 | 145,665 |
Apr 23, 2024 | 0.0601 | 0.0601 | 0.0500 | 0.0535 | 0.0535 | 1,318,249 |
Apr 22, 2024 | 0.0690 | 0.0690 | 0.0601 | 0.0615 | 0.0615 | 80,619 |
Apr 19, 2024 | 0.0690 | 0.0690 | 0.0630 | 0.0641 | 0.0641 | 163,091 |
Apr 18, 2024 | 0.0700 | 0.0744 | 0.0615 | 0.0630 | 0.0630 | 175,789 |
Apr 17, 2024 | 0.0746 | 0.0746 | 0.0660 | 0.0743 | 0.0743 | 184,949 |
Apr 16, 2024 | 0.0747 | 0.0747 | 0.0667 | 0.0716 | 0.0716 | 166,479 |
Apr 15, 2024 | 0.0703 | 0.0845 | 0.0657 | 0.0715 | 0.0715 | 372,365 |
Apr 12, 2024 | 0.0790 | 0.0795 | 0.0701 | 0.0749 | 0.0749 | 23,529 |
Apr 11, 2024 | 0.0824 | 0.0848 | 0.0714 | 0.0716 | 0.0716 | 400,188 |
Apr 10, 2024 | 0.0810 | 0.0880 | 0.0750 | 0.0848 | 0.0848 | 363,413 |
Apr 9, 2024 | 0.0747 | 0.0810 | 0.0730 | 0.0800 | 0.0800 | 483,873 |
Apr 8, 2024 | 0.0775 | 0.0775 | 0.0700 | 0.0707 | 0.0707 | 199,354 |
Apr 5, 2024 | 0.0680 | 0.0800 | 0.0680 | 0.0700 | 0.0700 | 189,908 |
Apr 4, 2024 | 0.0680 | 0.0680 | 0.0654 | 0.0680 | 0.0680 | 73,306 |
Apr 3, 2024 | 0.0675 | 0.0750 | 0.0639 | 0.0680 | 0.0680 | 257,017 |
Apr 2, 2024 | 0.0600 | 0.0675 | 0.0600 | 0.0645 | 0.0645 | 71,212 |
Apr 1, 2024 | 0.0800 | 0.0850 | 0.0525 | 0.0580 | 0.0580 | 1,428,560 |
Mar 28, 2024 | 0.0690 | 0.0785 | 0.0683 | 0.0785 | 0.0785 | 717,716 |
Mar 27, 2024 | 0.0520 | 0.0690 | 0.0500 | 0.0670 | 0.0670 | 650,920 |
Mar 26, 2024 | 0.0866 | 0.0873 | 0.0510 | 0.0520 | 0.0520 | 1,893,308 |
Mar 25, 2024 | 0.1000 | 0.1000 | 0.0750 | 0.0869 | 0.0869 | 642,176 |
Mar 22, 2024 | 0.0750 | 0.1029 | 0.0750 | 0.0985 | 0.0985 | 2,183,117 |
Mar 21, 2024 | 0.0586 | 0.0730 | 0.0586 | 0.0730 | 0.0730 | 720,124 |
Mar 20, 2024 | 0.0560 | 0.0580 | 0.0502 | 0.0580 | 0.0580 | 694,737 |
Mar 19, 2024 | 0.0500 | 0.0587 | 0.0500 | 0.0500 | 0.0500 | 464,205 |
Mar 18, 2024 | 0.0472 | 0.0583 | 0.0472 | 0.0510 | 0.0510 | 485,234 |
Mar 15, 2024 | 0.0510 | 0.0530 | 0.0450 | 0.0500 | 0.0500 | 122,394 |
Mar 14, 2024 | 0.0490 | 0.0510 | 0.0457 | 0.0510 | 0.0510 | 165,034 |
Mar 13, 2024 | 0.0500 | 0.0500 | 0.0420 | 0.0500 | 0.0500 | 933,688 |
Mar 12, 2024 | 0.0373 | 0.0499 | 0.0360 | 0.0499 | 0.0499 | 39,576 |
Mar 11, 2024 | 0.0389 | 0.0389 | 0.0350 | 0.0389 | 0.0389 | 107,381 |
Mar 8, 2024 | 0.0495 | 0.0495 | 0.0295 | 0.0390 | 0.0390 | 491,334 |
Mar 7, 2024 | 0.0300 | 0.0600 | 0.0271 | 0.0370 | 0.0370 | 687,906 |
Mar 6, 2024 | 0.0293 | 0.0315 | 0.0271 | 0.0308 | 0.0308 | 215,254 |
Mar 5, 2024 | 0.0315 | 0.0315 | 0.0293 | 0.0300 | 0.0300 | 350,938 |
Mar 4, 2024 | 0.0340 | 0.0350 | 0.0292 | 0.0300 | 0.0300 | 605,837 |
Mar 1, 2024 | 0.0285 | 0.0292 | 0.0265 | 0.0292 | 0.0292 | 511,997 |
Feb 29, 2024 | 0.0277 | 0.0289 | 0.0265 | 0.0285 | 0.0285 | 108,785 |
Feb 28, 2024 | 0.0265 | 0.0285 | 0.0265 | 0.0278 | 0.0278 | 53,479 |
Feb 27, 2024 | 0.0260 | 0.0290 | 0.0260 | 0.0285 | 0.0285 | 46,394 |
Feb 26, 2024 | 0.0280 | 0.0310 | 0.0270 | 0.0282 | 0.0282 | 100,843 |
Feb 23, 2024 | 0.0281 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 124,525 |
Feb 22, 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 68,780 |
Feb 21, 2024 | 0.0286 | 0.0300 | 0.0286 | 0.0300 | 0.0300 | 34,110 |
Feb 20, 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 9,386 |
Feb 16, 2024 | 0.0285 | 0.0293 | 0.0285 | 0.0287 | 0.0287 | 150,599 |
Feb 15, 2024 | 0.0280 | 0.0300 | 0.0280 | 0.0283 | 0.0283 | 23,652 |
Feb 14, 2024 | 0.0299 | 0.0300 | 0.0280 | 0.0294 | 0.0294 | 596,053 |
Feb 13, 2024 | 0.0298 | 0.0300 | 0.0295 | 0.0295 | 0.0295 | 8,050 |
Feb 12, 2024 | 0.0295 | 0.0310 | 0.0295 | 0.0300 | 0.0300 | 28,303 |
Feb 9, 2024 | 0.0295 | 0.0315 | 0.0295 | 0.0302 | 0.0302 | 31,975 |
Feb 8, 2024 | 0.0295 | 0.0315 | 0.0295 | 0.0300 | 0.0300 | 21,754 |
Feb 7, 2024 | 0.0303 | 0.0310 | 0.0298 | 0.0298 | 0.0298 | 44,203 |
Feb 6, 2024 | 0.0310 | 0.0310 | 0.0305 | 0.0305 | 0.0305 | 67,393 |
Feb 5, 2024 | 0.0315 | 0.0315 | 0.0300 | 0.0306 | 0.0306 | 63,532 |
Feb 2, 2024 | 0.0315 | 0.0315 | 0.0302 | 0.0305 | 0.0305 | 19,104 |
Feb 1, 2024 | 0.0300 | 0.0315 | 0.0300 | 0.0304 | 0.0304 | 43,585 |
Jan 31, 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 82,943 |
Jan 30, 2024 | 0.0288 | 0.0315 | 0.0288 | 0.0299 | 0.0299 | 470,319 |
Jan 29, 2024 | 0.0294 | 0.0300 | 0.0283 | 0.0289 | 0.0289 | 46,404 |
Jan 26, 2024 | 0.0290 | 0.0300 | 0.0283 | 0.0300 | 0.0300 | 89,010 |
Jan 25, 2024 | 0.0295 | 0.0300 | 0.0290 | 0.0294 | 0.0294 | 98,271 |
Jan 24, 2024 | 0.0300 | 0.0300 | 0.0291 | 0.0298 | 0.0298 | 234,445 |
Jan 23, 2024 | 0.0320 | 0.0320 | 0.0285 | 0.0292 | 0.0292 | 83,297 |
Jan 22, 2024 | 0.0280 | 0.0311 | 0.0280 | 0.0301 | 0.0301 | 82,883 |
Jan 19, 2024 | 0.0290 | 0.0300 | 0.0280 | 0.0288 | 0.0288 | 107,822 |
Jan 18, 2024 | 0.0310 | 0.0310 | 0.0280 | 0.0290 | 0.0290 | 50,494 |
Jan 17, 2024 | 0.0315 | 0.0315 | 0.0280 | 0.0295 | 0.0295 | 157,375 |
Jan 16, 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 205,353 |
Jan 12, 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0295 | 0.0295 | 182,195 |
Jan 11, 2024 | 0.0295 | 0.0320 | 0.0285 | 0.0303 | 0.0303 | 204,835 |
Jan 10, 2024 | 0.0330 | 0.0330 | 0.0295 | 0.0305 | 0.0305 | 12,731 |
Jan 9, 2024 | 0.0284 | 0.0330 | 0.0280 | 0.0318 | 0.0318 | 36,050 |
Jan 8, 2024 | 0.0320 | 0.0350 | 0.0290 | 0.0290 | 0.0290 | 532,076 |
Jan 5, 2024 | 0.0325 | 0.0325 | 0.0300 | 0.0310 | 0.0310 | 62,782 |
Jan 4, 2024 | 0.0292 | 0.0325 | 0.0292 | 0.0325 | 0.0325 | 123,770 |
Jan 3, 2024 | 0.0330 | 0.0330 | 0.0287 | 0.0292 | 0.0292 | 104,871 |
Jan 2, 2024 | 0.0322 | 0.0325 | 0.0306 | 0.0320 | 0.0320 | 63,351 |
Dec 29, 2023 | 0.0305 | 0.0339 | 0.0300 | 0.0325 | 0.0325 | 423,249 |
Dec 28, 2023 | 0.0321 | 0.0345 | 0.0282 | 0.0329 | 0.0329 | 237,857 |
Dec 27, 2023 | 0.0324 | 0.0330 | 0.0306 | 0.0317 | 0.0317 | 487,740 |
Dec 26, 2023 | 0.0306 | 0.0324 | 0.0306 | 0.0313 | 0.0313 | 119,243 |
Dec 22, 2023 | 0.0265 | 0.0325 | 0.0265 | 0.0313 | 0.0313 | 123,634 |
Dec 21, 2023 | 0.0295 | 0.0300 | 0.0260 | 0.0290 | 0.0290 | 274,918 |
Dec 20, 2023 | 0.0330 | 0.0330 | 0.0284 | 0.0298 | 0.0298 | 305,320 |
Dec 19, 2023 | 0.0323 | 0.0330 | 0.0307 | 0.0307 | 0.0307 | 91,314 |
Dec 18, 2023 | 0.0300 | 0.0330 | 0.0300 | 0.0313 | 0.0313 | 145,474 |
Dec 15, 2023 | 0.0291 | 0.0330 | 0.0291 | 0.0300 | 0.0300 | 97,499 |
Dec 14, 2023 | 0.0312 | 0.0320 | 0.0291 | 0.0291 | 0.0291 | 94,499 |
Dec 13, 2023 | 0.0291 | 0.0320 | 0.0291 | 0.0320 | 0.0320 | 34,906 |
Dec 12, 2023 | 0.0285 | 0.0345 | 0.0285 | 0.0310 | 0.0310 | 15,578 |
Dec 11, 2023 | 0.0280 | 0.0345 | 0.0280 | 0.0315 | 0.0315 | 129,247 |
Dec 8, 2023 | 0.0320 | 0.0320 | 0.0284 | 0.0320 | 0.0320 | 38,105 |
Dec 7, 2023 | 0.0283 | 0.0305 | 0.0283 | 0.0305 | 0.0305 | 73,618 |
Dec 6, 2023 | 0.0291 | 0.0298 | 0.0260 | 0.0281 | 0.0281 | 51,683 |
Dec 5, 2023 | 0.0298 | 0.0298 | 0.0281 | 0.0290 | 0.0290 | 74,061 |
Dec 4, 2023 | 0.0250 | 0.0295 | 0.0250 | 0.0294 | 0.0294 | 197,832 |
Dec 1, 2023 | 0.0300 | 0.0344 | 0.0221 | 0.0260 | 0.0260 | 814,583 |
Nov 30, 2023 | 0.0314 | 0.0335 | 0.0300 | 0.0320 | 0.0320 | 207,154 |
Nov 29, 2023 | 0.0340 | 0.0350 | 0.0300 | 0.0333 | 0.0333 | 328,561 |
Nov 28, 2023 | 0.0340 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 174,394 |
Nov 27, 2023 | 0.0333 | 0.0350 | 0.0333 | 0.0345 | 0.0345 | 47,666 |
Nov 24, 2023 | 0.0369 | 0.0369 | 0.0333 | 0.0340 | 0.0340 | 36,642 |
Nov 22, 2023 | 0.0345 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 111,307 |
Nov 21, 2023 | 0.0369 | 0.0369 | 0.0326 | 0.0342 | 0.0342 | 329,352 |
Nov 20, 2023 | 0.0325 | 0.0348 | 0.0325 | 0.0348 | 0.0348 | 307,554 |
Nov 17, 2023 | 0.0342 | 0.0350 | 0.0330 | 0.0345 | 0.0345 | 339,145 |
Nov 16, 2023 | 0.0369 | 0.0369 | 0.0310 | 0.0340 | 0.0340 | 451,023 |
Nov 15, 2023 | 0.0330 | 0.0354 | 0.0325 | 0.0340 | 0.0340 | 571,779 |
Nov 14, 2023 | 0.0340 | 0.0350 | 0.0330 | 0.0337 | 0.0337 | 289,821 |
Nov 13, 2023 | 0.0351 | 0.0351 | 0.0305 | 0.0340 | 0.0340 | 629,344 |
Nov 10, 2023 | 0.0355 | 0.0362 | 0.0320 | 0.0335 | 0.0335 | 560,353 |
Nov 9, 2023 | 0.0337 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 357,456 |
Nov 8, 2023 | 0.0345 | 0.0345 | 0.0288 | 0.0340 | 0.0340 | 592,094 |
Nov 7, 2023 | 0.0295 | 0.0320 | 0.0265 | 0.0320 | 0.0320 | 396,080 |
Nov 6, 2023 | 0.0330 | 0.0330 | 0.0268 | 0.0282 | 0.0282 | 160,066 |
Nov 3, 2023 | 0.0345 | 0.0345 | 0.0310 | 0.0330 | 0.0330 | 533,686 |
Nov 2, 2023 | 0.0345 | 0.0345 | 0.0250 | 0.0302 | 0.0302 | 701,030 |
Nov 1, 2023 | 0.0311 | 0.0350 | 0.0289 | 0.0300 | 0.0300 | 665,519 |
Oct 31, 2023 | 0.0311 | 0.0360 | 0.0311 | 0.0350 | 0.0350 | 276,991 |
Oct 30, 2023 | 0.0311 | 0.0360 | 0.0311 | 0.0328 | 0.0328 | 40,608 |
Oct 27, 2023 | 0.0360 | 0.0360 | 0.0311 | 0.0336 | 0.0336 | 46,866 |
Oct 26, 2023 | 0.0350 | 0.0355 | 0.0350 | 0.0350 | 0.0350 | 60,950 |
Oct 25, 2023 | 0.0365 | 0.0365 | 0.0350 | 0.0350 | 0.0350 | 249,565 |
Oct 24, 2023 | 0.0360 | 0.0365 | 0.0351 | 0.0354 | 0.0354 | 17,162 |
Oct 23, 2023 | 0.0351 | 0.0390 | 0.0350 | 0.0351 | 0.0351 | 635,093 |
Oct 20, 2023 | 0.0351 | 0.0375 | 0.0351 | 0.0360 | 0.0360 | 148,601 |
Oct 19, 2023 | 0.0370 | 0.0370 | 0.0351 | 0.0365 | 0.0365 | 32,596 |
Oct 18, 2023 | 0.0378 | 0.0378 | 0.0351 | 0.0370 | 0.0370 | 114,755 |
Oct 17, 2023 | 0.0369 | 0.0375 | 0.0360 | 0.0360 | 0.0360 | 98,074 |
Oct 16, 2023 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 267,079 |
Oct 13, 2023 | 0.0350 | 0.0378 | 0.0305 | 0.0378 | 0.0378 | 20,465 |
Oct 12, 2023 | 0.0350 | 0.0350 | 0.0305 | 0.0342 | 0.0342 | 51,790 |
Oct 11, 2023 | 0.0305 | 0.0375 | 0.0305 | 0.0327 | 0.0327 | 145,269 |
Oct 10, 2023 | 0.0337 | 0.0350 | 0.0325 | 0.0325 | 0.0325 | 146,446 |
Oct 9, 2023 | 0.0388 | 0.0388 | 0.0305 | 0.0350 | 0.0350 | 37,125 |
Oct 6, 2023 | 0.0350 | 0.0388 | 0.0350 | 0.0388 | 0.0388 | 27,165 |
Oct 5, 2023 | 0.0388 | 0.0388 | 0.0350 | 0.0350 | 0.0350 | 2,926 |
Oct 4, 2023 | 0.0388 | 0.0388 | 0.0334 | 0.0362 | 0.0362 | 13,035 |
Oct 3, 2023 | 0.0388 | 0.0388 | 0.0320 | 0.0388 | 0.0388 | 40,374 |
Oct 2, 2023 | 0.0380 | 0.0405 | 0.0364 | 0.0390 | 0.0390 | 263,946 |
Sep 29, 2023 | 0.0380 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 25,930 |
Sep 28, 2023 | 0.0408 | 0.0408 | 0.0380 | 0.0400 | 0.0400 | 40,277 |
Sep 27, 2023 | 0.0400 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 21,095 |
Related Tickers
CBDY Target Group Inc.
0.0024
+14.29%
PHCG Pure Harvest Corporate Group, Inc.
0.0011
0.00%
SHMN SOHM, Inc.
0.0010
0.00%
LOWLF Lowell Farms Inc.
0.0108
0.00%
BBRRF Blueberries Medical Corp.
0.0150
0.00%
NLVVF New Leaf Ventures Inc
0.0075
-31.82%
IGEX Indo Global Exchange(s) PTE, Ltd.
0.0005
+25.00%
MVMDF Mountain Valley MD Holdings Inc.
0.0266
0.00%
BIEI Premier Biomedical, Inc.
0.0009
-10.00%
INIS International Isotopes Inc.
0.0360
+9.09%