We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Stemtech Corporation (QB) | USOTC:STEK | OTCMarkets | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.00328 | -6.52% | 0.047 | 0.0331 | 0.0475 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0.05 | 0.04016 | 0.05 | 172,344 | 22:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 0.047 | -0.00328 | -6.52% | 0.04016 | 0.05 | 172,344 |
| 03 Jun 2024 | 0.05028 | 0.0016 | 3.28% | 0.048 | 0.05028 | 22,938 |
| 31 May 2024 | 0.048685 | -0.00132 | -2.63% | 0.0477 | 0.05224 | 32,328 |
| 30 May 2024 | 0.05 | -0.0016 | -3.10% | 0.0457 | 0.0524 | 23,351 |
| 29 May 2024 | 0.0516 | 0.00296 | 6.09% | 0.0468 | 0.0516 | 2,608 |
| 28 May 2024 | 0.04864 | 0.00084 | 1.76% | 0.0428 | 0.0512 | 166,049 |
| 24 May 2024 | 0.0478 | -0.0022 | -4.40% | 0.0443 | 0.05 | 78,186 |
| 23 May 2024 | 0.05 | -0.00052 | -1.03% | 0.0428 | 0.05135 | 60,640 |
| 22 May 2024 | 0.05052 | -0.00193 | -3.68% | 0.05 | 0.0526 | 36,426 |
| 21 May 2024 | 0.05245 | -0.00105 | -1.96% | 0.051 | 0.054 | 24,693 |
| 20 May 2024 | 0.0535 | 0.00185 | 3.58% | 0.0495 | 0.054 | 88,988 |
| 17 May 2024 | 0.05165 | 0.0034 | 7.05% | 0.0488 | 0.05165 | 99,522 |
| 16 May 2024 | 0.04825 | 0.00015 | 0.31% | 0.046 | 0.04825 | 1,878 |
| 15 May 2024 | 0.0481 | -0.0019 | -3.80% | 0.0455 | 0.05 | 86,690 |
| 14 May 2024 | 0.05 | -0.0038 | -7.06% | 0.048 | 0.0565 | 418,027 |
| 13 May 2024 | 0.0538 | -0.0042 | -7.24% | 0.0505 | 0.058 | 357,866 |
| 10 May 2024 | 0.058 | -0.001 | -1.69% | 0.0543 | 0.059 | 262,787 |
| 09 May 2024 | 0.059 | 0.0005 | 0.85% | 0.0505 | 0.059 | 526,140 |
| 08 May 2024 | 0.0585 | 0.00312 | 5.63% | 0.0535 | 0.059 | 552,383 |
| 07 May 2024 | 0.05538 | -0.00296 | -5.07% | 0.05305 | 0.059 | 621,674 |
| 06 May 2024 | 0.058335 | -0.00067 | -1.13% | 0.0531 | 0.0617 | 205,078 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.05 | 0.0524 | 0.04016 | 0.0489577 | 49,455 | -0.003 | -6.00% |
| 1 Month | 0.058 | 0.059 | 0.04016 | 0.0546763 | 182,272 | -0.011 | -18.97% |
| 3 Months | 0.03726 | 0.1029 | 0.036 | 0.0646335 | 375,578 | 0.00974 | 26.14% |
| 6 Months | 0.025 | 0.1029 | 0.025 | 0.0535918 | 259,566 | 0.022 | 88.00% |
| 1 Year | 0.062 | 0.1029 | 0.0221 | 0.0488958 | 228,355 | -0.015 | -24.19% |
| 3 Years | 3.00 | 11.50 | 0.0221 | 0.6962649 | 269,116 | -2.95 | -98.43% |
| 5 Years | 3.00 | 11.50 | 0.0221 | 0.6962649 | 269,116 | -2.95 | -98.43% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
