Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Stemtech Corporation (PK) | STEK | OTCMarkets | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.0073 | 16.37% | 0.0519 | 16:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 0.052 | 0.0431 | 0.052 | 0.0519 | 0.0446 |
STEK Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.049 | 0.052 | 0.04016 | 0.0480163 | 55,911 | 0.0029 | 5.92% |
| 1 Month | 0.058 | 0.058 | 0.04016 | 0.0504305 | 92,464 | -0.0061 | -10.52% |
| 3 Months | 0.0472 | 0.1029 | 0.04016 | 0.0653056 | 358,266 | 0.0047 | 9.96% |
| 6 Months | 0.028 | 0.1029 | 0.026 | 0.0538696 | 260,218 | 0.0239 | 85.36% |
| 1 Year | 0.0575 | 0.1029 | 0.0221 | 0.0488313 | 227,609 | -0.0056 | -9.74% |
| 3 Years | 3.00 | 11.50 | 0.0221 | 0.6944203 | 267,316 | -2.95 | -98.27% |
| 5 Years | 3.00 | 11.50 | 0.0221 | 0.6944203 | 267,316 | -2.95 | -98.27% |
STEK 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10 2024 | 0.0519 | 0.0073 | 16.37% | 0.052 | 0.052 | 0.0431 | 39,071 |
| Jun 07 2024 | 0.0446 | -0.0049 | -9.90% | 0.0446 | 0.0446 | 0.0446 | 370 |
| Jun 06 2024 | 0.0495 | 0.00 | 0.00% | 0.0421 | 0.05 | 0.0421 | 30,446 |
| Jun 05 2024 | 0.0495 | 0.0025 | 5.32% | 0.0451 | 0.0495 | 0.042 | 53,458 |
| Jun 04 2024 | 0.047 | -0.00328 | -6.52% | 0.05 | 0.05 | 0.04016 | 172,344 |
| Jun 03 2024 | 0.05028 | 0.0016 | 3.28% | 0.049 | 0.05028 | 0.048 | 22,938 |
| May 31 2024 | 0.048685 | -0.00132 | -2.63% | 0.0477 | 0.05224 | 0.0477 | 32,328 |
| May 30 2024 | 0.05 | -0.0016 | -3.10% | 0.0457 | 0.0524 | 0.0457 | 23,351 |
| May 29 2024 | 0.0516 | 0.00296 | 6.09% | 0.0468 | 0.0516 | 0.0468 | 2,608 |
| May 28 2024 | 0.04864 | 0.00084 | 1.76% | 0.05 | 0.0512 | 0.0428 | 166,049 |
| May 24 2024 | 0.0478 | -0.0022 | -4.40% | 0.04695 | 0.05 | 0.0443 | 78,186 |
| May 23 2024 | 0.05 | -0.00052 | -1.03% | 0.0501 | 0.05135 | 0.0428 | 60,640 |
| May 22 2024 | 0.05052 | -0.00193 | -3.68% | 0.051 | 0.0526 | 0.05 | 36,426 |
| May 21 2024 | 0.05245 | -0.00105 | -1.96% | 0.051 | 0.054 | 0.051 | 24,693 |
| May 20 2024 | 0.0535 | 0.00185 | 3.58% | 0.0495 | 0.054 | 0.0495 | 88,988 |
| May 17 2024 | 0.05165 | 0.0034 | 7.05% | 0.0495 | 0.05165 | 0.0488 | 99,522 |
| May 16 2024 | 0.04825 | 0.00015 | 0.31% | 0.046 | 0.04825 | 0.046 | 1,878 |
| May 15 2024 | 0.0481 | -0.0019 | -3.80% | 0.05 | 0.05 | 0.0455 | 86,690 |
| May 14 2024 | 0.05 | -0.0038 | -7.06% | 0.0511 | 0.0565 | 0.048 | 418,027 |
| May 13 2024 | 0.0538 | -0.0042 | -7.24% | 0.058 | 0.058 | 0.0505 | 357,866 |
