STK Historical Data

STK Page 20
Download
Date Close Price change Market cap Trading volume
Apr 19, 2019 $ 0.00702
+6.31%
$ 2.4 million $ 148,481
Apr 18, 2019 $ 0.0066
+4.26%
$ 2.26 million $ 39,836
Apr 17, 2019 $ 0.00633
+4.69%
$ 2.16 million $ 98,251
Apr 16, 2019 $ 0.00605
-9.21%
$ 2.07 million $ 73,453
Apr 15, 2019 $ 0.00666
-3.88%
$ 2.28 million $ 92,496
Apr 14, 2019 $ 0.00693
-7.01%
$ 2.37 million $ 81,978
Apr 13, 2019 $ 0.00745
+14.72%
$ 2.55 million $ 143,745
Apr 12, 2019 $ 0.0065
-7.89%
$ 2.22 million $ 85,908
Apr 11, 2019 $ 0.00705
+2.19%
$ 2.41 million $ 189,699
Apr 10, 2019 $ 0.0069
-1.46%
$ 2.36 million $ 207,244
Apr 9, 2019 $ 0.007
-4.58%
$ 2.39 million $ 229,735
Apr 8, 2019 $ 0.00734
-20.91%
$ 2.51 million $ 359,654
Apr 7, 2019 $ 0.00928
-17.29%
$ 3.17 million $ 2.47 million
Apr 6, 2019 $ 0.0112
+130.63%
$ 3.84 million $ 1.99 million
Apr 5, 2019 $ 0.00486
+3.15%
$ 1.66 million $ 60,412
Apr 4, 2019 $ 0.00472
+2.20%
$ 1.61 million $ 64,474
Apr 3, 2019 $ 0.00462
+0.53%
$ 1.58 million $ 95,367
Apr 2, 2019 $ 0.00459
+5.56%
$ 1.57 million $ 144,644
Apr 1, 2019 $ 0.00435
+2.30%
$ 1.49 million $ 105,909
Mar 31, 2019 $ 0.00425
+2.93%
$ 1.45 million $ 86,418
Mar 30, 2019 $ 0.00413
-3.33%
$ 1.41 million $ 144,331
Mar 29, 2019 $ 0.00429
+5.45%
$ 1.47 million $ 269,862
Mar 28, 2019 $ 0.00407
-1.47%
$ 1.39 million $ 72,519
Mar 27, 2019 $ 0.00413
+3.46%
$ 1.41 million $ 120,367
Mar 26, 2019 $ 0.00399
+3.61%
$ 1.36 million $ 79,495
Mar 25, 2019 $ 0.00385
-2.68%
$ 1.31 million $ 62,757
Mar 24, 2019 $ 0.00395
+1.68%
$ 1.35 million $ 53,060
Mar 23, 2019 $ 0.00389
+8.24%
$ 1.33 million $ 64,702
Mar 22, 2019 $ 0.00359
-1.92%
$ 1.23 million $ 58,220
Mar 21, 2019 $ 0.00366
+4.20%
$ 1.25 million $ 120,495
Mar 20, 2019 $ 0.00351
-0.50%
$ 1.2 million $ 9,020
Mar 19, 2019 $ 0.00353
+1.75%
$ 1.21 million $ 52,438
Mar 18, 2019 $ 0.00347
-2.24%
$ 1.19 million $ 70,012
Mar 17, 2019 $ 0.00355
-2.72%
$ 1.21 million $ 59,422
Mar 16, 2019 $ 0.00364
+0.58%
$ 1.24 million $ 34,445
Mar 15, 2019 $ 0.00362
+8.23%
$ 1.24 million $ 33,989
Mar 14, 2019 $ 0.00333
+1.41%
$ 1.14 million $ 49,799
Mar 13, 2019 $ 0.00328
+0.49%
$ 1.12 million $ 84,847
Mar 12, 2019 $ 0.00327
-7.29%
$ 1.12 million $ 99,781
Mar 11, 2019 $ 0.00349
+3.30%
$ 1.19 million $ 71,394
Mar 10, 2019 $ 0.00342
+4.23%
$ 1.17 million $ 94,286
Mar 9, 2019 $ 0.00328
+3.67%
$ 1.12 million $ 147,226
Mar 8, 2019 $ 0.00281
+0.34%
$ 961,628 $ 7,988
Mar 7, 2019 $ 0.0028
-0.25%
$ 958,398 $ 7,962
Mar 6, 2019 $ 0.00281
-2.72%
$ 959,633 $ 43,349
Mar 5, 2019 $ 0.00289
+6.90%
$ 987,218 $ 23,994
Mar 4, 2019 $ 0.0027
-4.62%
$ 924,219 $ 28,511
Mar 3, 2019 $ 0.00283
-2.36%
$ 968,592 $ 50,903
Mar 2, 2019 $ 0.0029
+2.10%
$ 991,975 $ 68,946
Mar 1, 2019 $ 0.00281
+2.76%
$ 961,203 $ 46,389