Nombre de la Acción | Símbolo de la Acción | Bolsa de Valores | Tipo de Valor |
---|---|---|---|
Stemtech Corporation (PK) | STEK | OTCMarkets | Acción Común |
Precio de Apertura | Precio Mínimo | Precio Máximo | Precio de cierre | Precio Anterior |
---|---|---|---|---|
0.0595 | 0.0525 | 0.06 | 0.05778 | 0.05818 |
Resumen Histórico STEK
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.051 | 0.063 | 0.0433 | 0.0553035 | 70,721 | 0.00678 | 13.29% |
1 Month | 0.0477 | 0.063 | 0.04016 | 0.0520581 | 60,390 | 0.01008 | 21.13% |
3 Months | 0.068 | 0.088 | 0.04016 | 0.0601551 | 195,402 | -0.01022 | -15.03% |
6 Months | 0.0321 | 0.1029 | 0.026 | 0.0552891 | 249,465 | 0.02568 | 80.00% |
1 Year | 0.061 | 0.1029 | 0.0221 | 0.0480429 | 219,124 | -0.00322 | -5.28% |
3 Years | 3.00 | 11.50 | 0.0221 | 0.691017 | 262,300 | -2.94 | -98.07% |
5 Years | 3.00 | 11.50 | 0.0221 | 0.691017 | 262,300 | -2.94 | -98.07% |
STEK Precios Históricos 1 Mes
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.05778 | -0.0004 | -0.69% | 0.0595 | 0.06 | 0.0525 | 130,874 |
27 Jun 2024 | 0.05818 | 0.00048 | 0.83% | 0.046 | 0.05818 | 0.046 | 31,578 |
26 Jun 2024 | 0.0577 | 0.0017 | 3.04% | 0.0577 | 0.0577 | 0.0462 | 57,600 |
25 Jun 2024 | 0.056 | 0.00425 | 8.21% | 0.055 | 0.063 | 0.05 | 166,856 |
24 Jun 2024 | 0.05175 | -0.0021 | -3.90% | 0.0477 | 0.0577 | 0.0433 | 96,787 |
21 Jun 2024 | 0.05385 | -0.00385 | -6.67% | 0.051 | 0.05385 | 0.0505 | 786 |
20 Jun 2024 | 0.0577 | 0.0073 | 14.48% | 0.048 | 0.0577 | 0.0473 | 80,323 |
18 Jun 2024 | 0.0504 | -0.0016 | -3.08% | 0.052 | 0.0527 | 0.0504 | 59,588 |
17 Jun 2024 | 0.052 | 0.0002 | 0.39% | 0.05 | 0.0565 | 0.05 | 36,218 |
14 Jun 2024 | 0.0518 | 0.0008 | 1.57% | 0.0432 | 0.0518 | 0.0432 | 632 |
13 Jun 2024 | 0.051 | -0.0003 | -0.58% | 0.0533 | 0.0565 | 0.0431 | 84,858 |
12 Jun 2024 | 0.0513 | 0.0003 | 0.59% | 0.05 | 0.0549 | 0.05 | 89,868 |
11 Jun 2024 | 0.051 | -0.0009 | -1.73% | 0.0519 | 0.052 | 0.04945 | 91,352 |
10 Jun 2024 | 0.0519 | 0.0073 | 16.37% | 0.052 | 0.052 | 0.0431 | 39,071 |
07 Jun 2024 | 0.0446 | -0.0049 | -9.90% | 0.0446 | 0.0446 | 0.0446 | 370 |
06 Jun 2024 | 0.0495 | 0.00 | 0.00% | 0.0421 | 0.05 | 0.0421 | 30,446 |
05 Jun 2024 | 0.0495 | 0.0025 | 5.32% | 0.0451 | 0.0495 | 0.042 | 53,458 |
04 Jun 2024 | 0.047 | -0.00328 | -6.52% | 0.05 | 0.05 | 0.04016 | 172,344 |
03 Jun 2024 | 0.05028 | 0.0016 | 3.28% | 0.049 | 0.05028 | 0.048 | 22,938 |
31 May 2024 | 0.048685 | -0.00132 | -2.63% | 0.0477 | 0.05224 | 0.0477 | 32,328 |
30 May 2024 | 0.05 | -0.0016 | -3.10% | 0.0457 | 0.0524 | 0.0457 | 23,351 |
29 May 2024 | 0.0516 | 0.00296 | 6.09% | 0.0468 | 0.0516 | 0.0468 | 2,608 |