ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.62
0.96%
US Tech 100
18,064.80
0.02%
S&P 500
5,277.51
0.80%
US Dollar vs CAD
1.36335
0.10%
Bitcoin
68,612.82
1.27%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Stemsation International Inc (PK) (STSN)

  7. Stemsation International Inc (PK) (STSN) Historical

STSN Stemsation International Inc (PK)

0.015
-0.0022 (-12.79%)
May 31 2024 - Closed
Delayed by 15 minutes

STSN Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.015 -0.0022 -12.79% 0.0165 0.0165 0.0101 149,724
May 30 2024 0.0172 0.00 0.00% 0.0172 0.0172 0.0172 0
May 29 2024 0.0172 0.00 0.00% 0.0165 0.0172 0.0165 31,500
May 28 2024 0.0172 -0.0028 -14.00% 0.0172 0.0172 0.0172 20,000
May 24 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
May 23 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
May 22 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
May 21 2024 0.02 0.0028 16.28% 0.0172 0.02 0.0172 60,000
May 20 2024 0.0172 0.0012 7.50% 0.0172 0.0172 0.0172 2,800
May 17 2024 0.016 0.00 0.00% 0.016 0.016 0.016 0
May 16 2024 0.016 0.00 0.00% 0.016 0.016 0.016 0
May 15 2024 0.016 0.00 0.00% 0.016 0.016 0.016 0
May 14 2024 0.016 0.00 0.00% 0.016 0.016 0.016 0
May 13 2024 0.016 0.00 0.00% 0.016 0.016 0.016 0
May 10 2024 0.016 0.00 0.00% 0.016 0.016 0.016 0
May 09 2024 0.016 0.001 6.67% 0.016 0.016 0.016 9,000
May 08 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
May 07 2024 0.015 -0.005 -25.00% 0.01 0.015 0.01 27,000
May 06 2024 0.02 0.0001 0.50% 0.02 0.02 0.02 3,500
May 03 2024 0.0199 0.00 0.00% 0.0199 0.0199 0.0199 0
May 02 2024 0.0199 0.00 0.00% 0.0199 0.0199 0.0199 0
May 01 2024 0.0199 0.00 0.00% 0.0199 0.0199 0.0199 0
Apr 30 2024 0.0199 0.00 0.00% 0.0199 0.0199 0.0199 0
Apr 29 2024 0.0199 0.00245 14.04% 0.0199 0.0199 0.0199 1,000
Apr 26 2024 0.01745 0.00755 76.26% 0.01745 0.01745 0.01745 1,000
Apr 25 2024 0.0099 -0.0101 -50.50% 0.0099 0.0099 0.0099 3,000
Apr 24 2024 0.02 0.00 0.00% 0.02 0.02 0.02 3,000
Apr 23 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
Apr 22 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
Apr 19 2024 0.02 -0.0072 -26.47% 0.0201 0.0201 0.0165 36,711
Apr 18 2024 0.0272 0.00 0.00% 0.0272 0.0272 0.0272 0
Apr 17 2024 0.0272 0.00 0.00% 0.0272 0.0272 0.0272 0
Apr 16 2024 0.0272 0.00 0.00% 0.0272 0.0272 0.0272 0
Apr 15 2024 0.0272 0.0072 36.00% 0.0273 0.0273 0.0201 152,040
Apr 12 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
Apr 11 2024 0.02 -0.0072 -26.47% 0.0273 0.0273 0.02 130,676
Apr 10 2024 0.0272 -0.00956 -26.01% 0.0284 0.0349 0.0272 88,505
Apr 09 2024 0.03676 -0.03174 -46.34% 0.036 0.05 0.03464 12,000
Apr 08 2024 0.0685 0.0413 151.84% 0.0685 0.0685 0.0685 3,000
Apr 05 2024 0.0272 0.0009 3.42% 0.026 0.05528 0.026 311,600
Apr 04 2024 0.0263 0.00218 9.04% 0.02462 0.0263 0.02462 8,599
Apr 03 2024 0.02412 -0.01088 -31.09% 0.0275 0.03 0.02412 352,848
Apr 02 2024 0.035 0.0065 22.81% 0.0515 0.0515 0.035 11,000
Apr 01 2024 0.0285 -0.0113 -28.39% 0.064 0.064 0.0285 19,604
Mar 28 2024 0.0398 0.0087 27.97% 0.03 0.0398 0.03 32,000
Mar 27 2024 0.0311 0.00 0.00% 0.0311 0.0311 0.0311 0
Mar 26 2024 0.0311 0.00 0.00% 0.0295 0.0311 0.0295 658,059
Mar 25 2024 0.0311 0.001 3.32% 0.0311 0.0311 0.0311 2,020
Mar 22 2024 0.0301 0.0001 0.33% 0.03 0.0311 0.0267 303,066
Mar 21 2024 0.03 0.00 0.00% 0.03 0.03 0.03 178,500
Mar 20 2024 0.03 0.00242 8.77% 0.03 0.03 0.03 145,000
Mar 19 2024 0.02758 -0.00242 -8.07% 0.02758 0.02758 0.02758 10,000
Mar 18 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
Mar 15 2024 0.03 0.00 0.00% 0.03588 0.03588 0.03 214,015
Mar 14 2024 0.03 -0.0025 -7.69% 0.03688 0.0375 0.03 357,845
Mar 13 2024 0.0325 0.0025 8.33% 0.03 0.0397 0.03 493,636
Mar 12 2024 0.03 0.00325 12.15% 0.02775 0.03 0.027 355,480
Mar 11 2024 0.02675 -0.00325 -10.83% 0.03 0.03 0.02225 352,567
Mar 08 2024 0.03 0.008 36.36% 0.021 0.03 0.021 122,500
Mar 07 2024 0.022 0.003 15.79% 0.0176 0.022 0.0174 286,275
Mar 06 2024 0.019 0.0011 6.15% 0.018 0.022975 0.01796 350,500
Mar 05 2024 0.0179 0.00 0.00% 0.0179 0.0179 0.0179 12,600

Your Recent History

USOTC
STSN
Stemsation (PK)
BITMOT
946193
Efi Sdg Linked Tf 3,875%...
TG
HAL
Halliburton
EU
SFCAO
SG Issuer Societe Genera...
ASX
BNC
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved