Stemsation International Inc (PK) Historical Data - STSN | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Stemsation International Inc (PK) (STSN)
Stemsation International Inc (PK) (STSN) Historical

Stemsation International Inc (PK) (STSN)

0.0199

0.00245

(14.04%)

Closed April 29 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0001	-0.5	0.02	0.02	0.0099	2333	0.01530714	CS
4	-0.0441	-68.90625	0.064	0.0685	0.0099	80970	0.02540653	CS
12	0.0119	148.75	0.008	0.0685	0.0071	223009	0.01953499	CS
26	0.0099	99	0.01	0.0685	0.004955	187247	0.01749457	CS
52	0.0124	165.333333333	0.0075	0.0685	0.0041	223682	0.01351676	CS
156	-0.0031	-13.4782608696	0.023	0.0685	0.0041	145218	0.01745171	CS
260	-0.6801	-97.1571428571	0.7	0.7	0.0041	212840	0.02383355	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714425720	0.0199	0.00245	14.04	0.0199	0.0199	0.0199	1000
1714166580	0.01745	0.00755	76.26	0.01745	0.01745	0.01745	1000
1714080300	0.0099	-0.0101	-50.50	0.0099	0.0099	0.0099	3000
1713994020	0.02	0	0.00	0.02	0.02	0.02	3000
1713907500	0.02	0	0.00	0.02	0.02	0.02	0
1713821100	0.02	0	0.00	0.02	0.02	0.02	0
1713561900	0.02	-0.0072	-26.47	0.0201	0.0201	0.0165	36711
1713475200	0.0272	0	0.00	0.0272	0.0272	0.0272	0
1713388800	0.0272	0	0.00	0.0272	0.0272	0.0272	0
1713302400	0.0272	0	0.00	0.0272	0.0272	0.0272	0
1713216000	0.0272	0.0072	36.00	0.0273	0.0273	0.0201	152040
1712957160	0.02	0	0.00	0.02	0.02	0.02	0
1712870760	0.02	-0.0072	-26.47	0.0273	0.0273	0.02	130676
1712784000	0.0272	-0.00956	-26.01	0.0284	0.0349	0.0272	88505
1712698140	0.03676	-0.03174	-46.34	0.036	0.05	0.03464	12000
1712611200	0.0685	0.0413	151.84	0.0685	0.0685	0.0685	3000
1712352000	0.0272	0.0009	3.42	0.026	0.05528	0.026	311600
1712265780	0.0263	0.00218	9.04	0.02462	0.0263	0.02462	8599
1712179500	0.02412	-0.01088	-31.09	0.0275	0.03	0.02412	352848
1712092980	0.035	0.0065	22.81	0.0515	0.0515	0.035	11000
1712006940	0.0285	-0.0113	-28.39	0.064	0.064	0.0285	19604
1711660800	0.0398	0.0087	27.97	0.03	0.0398	0.03	32000
1711574940	0.0311	0	0.00	0.0311	0.0311	0.0311	0
1711488540	0.0311	0	0.00	0.0295	0.0311	0.0295	658059
1711401600	0.0311	0.001	3.32	0.0311	0.0311	0.0311	2020
1711142880	0.0301	0.0001	0.33	0.03	0.0311	0.0267	303066
1711056240	0.03	0	0.00	0.03	0.03	0.03	178500
1710970140	0.03	0.00242	8.77	0.03	0.03	0.03	145000
1710883740	0.02758	-0.00242	-8.07	0.02758	0.02758	0.02758	10000
1710796920	0.03	0	0.00	0.03	0.03	0.03	0
1710537720	0.03	0	0.00	0.03588	0.03588	0.03	214015
1710451740	0.03	-0.0025	-7.69	0.03688	0.0375	0.03	357845
1710365340	0.0325	0.0025	8.33	0.03	0.0397	0.03	493636
1710278940	0.03	0.00325	12.15	0.02775	0.03	0.027	355480
1710192540	0.02675	-0.00325	-10.83	0.03	0.03	0.02225	352567
1709936640	0.03	0.008	36.36	0.021	0.03	0.021	122500
1709850360	0.022	0.003	15.79	0.0176	0.022	0.0174	286275
1709764080	0.019	0.0011	6.15	0.018	0.022975	0.01796	350500
1709677620	0.0179	0	0.00	0.0179	0.0179	0.0179	12600
1709590980	0.0179	0	0.00	0.0179	0.0179	0.0179	157541
1709332140	0.0179	0.0059	49.17	0.0141	0.0179	0.0141	450298
1709245500	0.012	0	0.00	0.012	0.012	0.012	0
1709159100	0.012	-0.0006	-4.76	0.012	0.012	0.012	5600
1709072760	0.0126	0	0.00	0.0126	0.0126	0.0126	0
1708986360	0.0126	-0.0001	-0.79	0.0105	0.01369	0.0105	1100500
1708726800	0.0127	-0.00101	-7.37	0.0135	0.0135	0.0127	267407
1708640400	0.01371	0	0.00	0.01371	0.01371	0.01371	0
1708554000	0.01371	0.00176	14.73	0.0129	0.0139	0.0127	690075
1708467600	0.01195	-0.00055	-4.40	0.0129	0.0129	0.0119399	65000
1708122180	0.0125	0.0025	25.00	0.0105	0.0125	0.0105	255000
1708036140	0.01	0.00282	39.28	0.0099	0.0105	0.0071	400518
1707949620	0.00718	-0.00272	-27.47	0.0102	0.0110899	0.00718	534460
1707863340	0.0099	0	0.00	0.0099	0.0102	0.0099	111000
1707776940	0.0099	0.0002	2.06	0.0072	0.0099	0.0071	89000
1707517200	0.0097	0.0005	5.43	0.0097	0.0099399	0.0097	260000
1707431280	0.0092	-0.001	-9.80	0.0092	0.0092	0.0092	20000
1707344940	0.0102	0.0012	13.33	0.009	0.0102	0.009	946776
1707258480	0.009	0.001	12.50	0.00849	0.009	0.008	110588
1707172140	0.008	-0.001	-11.11	0.008	0.008	0.008	10000
1706912940	0.009	0	0.00	0.009	0.009	0.009	0
1706826540	0.009	0.0024	36.36	0.009	0.00905	0.009	132000
1706739720	0.0066	0	0.00	0.0066	0.0066	0.0066	0
1706653320	0.0066	-0.0024	-26.67	0.009	0.009	0.0066	1000

Stemsation (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions