STK Historical Data

STK Page 16
Download
Date Close Price change Market cap Trading volume
Nov 5, 2019 $ 0.00327
-5.82%
$ 1.12 million $ 90,635
Nov 4, 2019 $ 0.00347
+7.66%
$ 1.19 million $ 219,465
Nov 3, 2019 $ 0.00322
+12.03%
$ 1.1 million $ 78,803
Nov 2, 2019 $ 0.00288
-2.54%
$ 983,325 $ 40,810
Nov 1, 2019 $ 0.00295
+3.58%
$ 1.01 million $ 41,936
Oct 31, 2019 $ 0.00285
+7.24%
$ 974,048 $ 47,711
Oct 30, 2019 $ 0.00266
-2.01%
$ 908,319 $ 49,249
Oct 29, 2019 $ 0.00271
+8.55%
$ 926,967 $ 24,630
Oct 28, 2019 $ 0.0025
-3.01%
$ 854,036 $ 21,073
Oct 27, 2019 $ 0.00258
+3.00%
$ 880,745 $ 31,873
Oct 26, 2019 $ 0.00249
-10.51%
$ 851,068 $ 33,686
Oct 25, 2019 $ 0.00278
+19.50%
$ 950,148 $ 28,076
Oct 24, 2019 $ 0.00233
-6.70%
$ 795,145 $ 21,254
Oct 23, 2019 $ 0.00249
-5.52%
$ 852,093 $ 27,336
Oct 22, 2019 $ 0.00264
-0.12%
$ 901,865 $ 7,902
Oct 21, 2019 $ 0.00264
-2.09%
$ 902,927 $ 14,039
Oct 20, 2019 $ 0.0027
+4.04%
$ 922,116 $ 5,156
Oct 19, 2019 $ 0.00259
-0.08%
$ 885,706 $ 9,918
Oct 18, 2019 $ 0.00259
-1.43%
$ 886,385 $ 13,381
Oct 17, 2019 $ 0.00263
-0.50%
$ 899,224 $ 4,447
Oct 16, 2019 $ 0.00264
-0.44%
$ 903,852 $ 1,637
Oct 15, 2019 $ 0.00266
-3.59%
$ 907,809 $ 1,744
Oct 14, 2019 $ 0.00275
+0.26%
$ 941,649 $ 4,409
Oct 13, 2019 $ 0.00275
+3.64%
$ 939,325 $ 6,701
Oct 12, 2019 $ 0.00265
-0.37%
$ 907,493 $ 3,533
Oct 11, 2019 $ 0.00267
-0.59%
$ 911,866 $ 4,633
Oct 10, 2019 $ 0.00268
-7.85%
$ 917,119 $ 11,087
Oct 9, 2019 $ 0.0029
-2.46%
$ 992,340 $ 7,116
Oct 8, 2019 $ 0.00297
+1.18%
$ 1.02 million $ 2,639
Oct 7, 2019 $ 0.00294
+2.83%
$ 1 million $ 4,652
Oct 6, 2019 $ 0.00286
-5.50%
$ 978,283 $ 7,917
Oct 5, 2019 $ 0.00303
-2.65%
$ 1.04 million $ 29,070
Oct 4, 2019 $ 0.00312
+3.51%
$ 1.07 million $ 15,766
Oct 3, 2019 $ 0.00302
-3.38%
$ 1.03 million $ 10,300
Oct 2, 2019 $ 0.00312
+0.57%
$ 1.07 million $ 2,996
Oct 1, 2019 $ 0.0031
+1.26%
$ 1.06 million $ 6,801
Sep 30, 2019 $ 0.00307
+4.59%
$ 1.05 million $ 12,987
Sep 29, 2019 $ 0.00293
-6.42%
$ 1 million $ 14,828
Sep 28, 2019 $ 0.00313
-2.61%
$ 1.07 million $ 8,211
Sep 27, 2019 $ 0.00322
+6.61%
$ 1.1 million $ 6,779
Sep 26, 2019 $ 0.00302
-1.14%
$ 1.03 million $ 12,796
Sep 25, 2019 $ 0.00305
+3.82%
$ 1.04 million $ 18,060
Sep 24, 2019 $ 0.00291
-14.57%
$ 993,961 $ 21,799
Sep 23, 2019 $ 0.0034
-6.38%
$ 1.16 million $ 19,025
Sep 22, 2019 $ 0.00364
-6.70%
$ 1.24 million $ 13,955
Sep 21, 2019 $ 0.0039
-2.01%
$ 1.33 million $ 16,970
Sep 20, 2019 $ 0.00398
-3.39%
$ 1.36 million $ 19,788
Sep 19, 2019 $ 0.00412
-3.92%
$ 1.41 million $ 19,962
Sep 18, 2019 $ 0.00428
+2.70%
$ 1.46 million $ 61,094
Sep 17, 2019 $ 0.00417
+7.23%
$ 1.43 million $ 43,455