UK markets closed

Stemtech Corporation (STEK)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0575-0.0035 (-5.74%)
As of 12:13PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.06100.06100.05050.05750.0575339,899
02 May 20240.05750.06180.05500.06100.0610313,415
01 May 20240.06290.06300.05500.06190.0619397,049
30 Apr 20240.05900.06290.05500.06050.0605438,553
29 Apr 20240.06250.06250.05600.05950.0595189,874
26 Apr 20240.05600.06290.05600.06250.0625163,522
25 Apr 20240.05990.06290.05700.05750.0575401,100
24 Apr 20240.05500.06130.05500.05700.0570145,665
23 Apr 20240.06010.06010.05000.05350.05351,318,249
22 Apr 20240.06900.06900.06010.06150.061580,619
19 Apr 20240.06900.06900.06300.06410.0641163,091
18 Apr 20240.07000.07440.06150.06300.0630175,789
17 Apr 20240.07460.07460.06600.07430.0743184,949
16 Apr 20240.07470.07470.06670.07160.0716166,479
15 Apr 20240.07030.08450.06570.07150.0715372,365
12 Apr 20240.07900.07950.07010.07490.074923,529
11 Apr 20240.08240.08480.07140.07160.0716400,188
10 Apr 20240.08100.08800.07500.08480.0848363,413
09 Apr 20240.07470.08100.07300.08000.0800483,873
08 Apr 20240.07750.07750.07000.07070.0707199,354
05 Apr 20240.06800.08000.06800.07000.0700189,908
04 Apr 20240.06800.06800.06540.06800.068073,306
03 Apr 20240.06750.07500.06390.06800.0680257,017
02 Apr 20240.06000.06750.06000.06450.064571,212
01 Apr 20240.08000.08500.05250.05800.05801,428,560
28 Mar 20240.06900.07850.06830.07850.0785717,716
27 Mar 20240.05200.06900.05000.06700.0670650,920
26 Mar 20240.08660.08730.05100.05200.05201,893,308
25 Mar 20240.10000.10000.07500.08690.0869642,176
22 Mar 20240.07500.10290.07500.09850.09852,183,117
21 Mar 20240.05860.07300.05860.07300.0730720,124
20 Mar 20240.05600.05800.05020.05800.0580694,737
19 Mar 20240.05000.05870.05000.05000.0500464,205
18 Mar 20240.04720.05830.04720.05100.0510485,234
15 Mar 20240.05100.05300.04500.05000.0500122,394
14 Mar 20240.04900.05100.04570.05100.0510165,034
13 Mar 20240.05000.05000.04200.05000.0500933,688
12 Mar 20240.03730.04990.03600.04990.049939,576
11 Mar 20240.03890.03890.03500.03890.0389107,381
08 Mar 20240.04950.04950.02950.03900.0390491,334
07 Mar 20240.03000.06000.02710.03700.0370687,906
06 Mar 20240.02930.03150.02710.03080.0308215,254
05 Mar 20240.03150.03150.02930.03000.0300350,938
04 Mar 20240.03400.03500.02920.03000.0300605,837
01 Mar 20240.02850.02920.02650.02920.0292511,997
29 Feb 20240.02770.02890.02650.02850.0285108,785
28 Feb 20240.02650.02850.02650.02780.027853,479
27 Feb 20240.02600.02900.02600.02850.028546,394
26 Feb 20240.02800.03100.02700.02820.0282100,843
23 Feb 20240.02810.03000.02800.03000.0300124,525
22 Feb 20240.03000.03000.02800.02800.028068,780
21 Feb 20240.02860.03000.02860.03000.030034,110
20 Feb 20240.03000.03000.02800.03000.03009,386
16 Feb 20240.02850.02930.02850.02870.0287150,599
15 Feb 20240.02800.03000.02800.02830.028323,652
14 Feb 20240.02990.03000.02800.02940.0294596,053
13 Feb 20240.02980.03000.02950.02950.02958,050
12 Feb 20240.02950.03100.02950.03000.030028,303
09 Feb 20240.02950.03150.02950.03020.030231,975
08 Feb 20240.02950.03150.02950.03000.030021,754
07 Feb 20240.03030.03100.02980.02980.029844,203
06 Feb 20240.03100.03100.03050.03050.030567,393
05 Feb 20240.03150.03150.03000.03060.030663,532
02 Feb 20240.03150.03150.03020.03050.030519,104
01 Feb 20240.03000.03150.03000.03040.030443,585
31 Jan 20240.03200.03200.03000.03000.030082,943
30 Jan 20240.02880.03150.02880.02990.0299470,319
29 Jan 20240.02940.03000.02830.02890.028946,404
26 Jan 20240.02900.03000.02830.03000.030089,010
25 Jan 20240.02950.03000.02900.02940.029498,271
24 Jan 20240.03000.03000.02910.02980.0298234,445
23 Jan 20240.03200.03200.02850.02920.029283,297
22 Jan 20240.02800.03110.02800.03010.030182,883
19 Jan 20240.02900.03000.02800.02880.0288107,822
18 Jan 20240.03100.03100.02800.02900.029050,494
17 Jan 20240.03150.03150.02800.02950.0295157,375
16 Jan 20240.02900.03000.02900.03000.0300205,353
12 Jan 20240.03100.03100.02900.02950.0295182,195
11 Jan 20240.02950.03200.02850.03030.0303204,835
10 Jan 20240.03300.03300.02950.03050.030512,731
09 Jan 20240.02840.03300.02800.03180.031836,050
08 Jan 20240.03200.03500.02900.02900.0290532,076
05 Jan 20240.03250.03250.03000.03100.031062,782
04 Jan 20240.02920.03250.02920.03250.0325123,770
03 Jan 20240.03300.03300.02870.02920.0292104,871
02 Jan 20240.03220.03250.03060.03200.032063,351
29 Dec 20230.03050.03390.03000.03250.0325423,249
28 Dec 20230.03210.03450.02820.03290.0329237,857
27 Dec 20230.03240.03300.03060.03170.0317487,740
26 Dec 20230.03060.03240.03060.03130.0313119,243
22 Dec 20230.02650.03250.02650.03130.0313123,634
21 Dec 20230.02950.03000.02600.02900.0290274,918
20 Dec 20230.03300.03300.02840.02980.0298305,320
19 Dec 20230.03230.03300.03070.03070.030791,314
18 Dec 20230.03000.03300.03000.03130.0313145,474
15 Dec 20230.02910.03300.02910.03000.030097,499
14 Dec 20230.03120.03200.02910.02910.029194,499
13 Dec 20230.02910.03200.02910.03200.032034,906
12 Dec 20230.02850.03450.02850.03100.031015,578
11 Dec 20230.02800.03450.02800.03150.0315129,247
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...