Stacks Historical Data

STX Page 40
Download
Date Close Price change Market cap Trading volume
Dec 12, 2020 $ 0.295
+2.33%
$ 16.6 million $ 3.95 million
Dec 11, 2020 $ 0.276
+8.10%
$ 15.54 million $ 5.83 million
Dec 10, 2020 $ 0.262
-4.07%
$ 14.73 million $ 3.47 million
Dec 9, 2020 $ 0.276
-0.17%
$ 15.56 million $ 5.2 million
Dec 8, 2020 $ 0.286
+7.34%
$ 16.11 million $ 12.25 million
Dec 7, 2020 $ 0.265
+5.86%
$ 14.91 million $ 6.3 million
Dec 6, 2020 $ 0.246
+7.04%
$ 13.88 million $ 1.26 million
Dec 5, 2020 $ 0.23
+1.35%
$ 12.95 million $ 983,797
Dec 4, 2020 $ 0.225
-8.50%
$ 12.67 million $ 1.45 million
Dec 3, 2020 $ 0.245
-1.26%
$ 13.81 million $ 1.21 million
Dec 2, 2020 $ 0.246
-1.06%
$ 13.83 million $ 1.7 million
Dec 1, 2020 $ 0.239
+0.43%
$ 13.47 million $ 1.84 million
Nov 30, 2020 $ 0.24
+0.85%
$ 13.51 million $ 1.26 million
Nov 29, 2020 $ 0.238
+1.09%
$ 13.39 million $ 1.37 million
Nov 28, 2020 $ 0.235
-1.49%
$ 13.24 million $ 1.19 million
Nov 27, 2020 $ 0.239
-6.26%
$ 13.44 million $ 1.99 million
Nov 26, 2020 $ 0.254
+5.28%
$ 14.33 million $ 6.38 million
Nov 25, 2020 $ 0.242
+6.20%
$ 13.61 million $ 2.6 million
Nov 24, 2020 $ 0.228
-2.49%
$ 12.82 million $ 3.55 million
Nov 23, 2020 $ 0.233
+10.51%
$ 13.14 million $ 1.76 million
Nov 22, 2020 $ 0.211
-7.66%
$ 11.89 million $ 1.5 million
Nov 21, 2020 $ 0.229
+6.25%
$ 12.88 million $ 2.3 million
Nov 20, 2020 $ 0.215
+4.83%
$ 12.12 million $ 3.28 million
Nov 19, 2020 $ 0.205
-6.79%
$ 11.56 million $ 3.21 million
Nov 18, 2020 $ 0.22
-8.95%
$ 12.41 million $ 3.24 million
Nov 17, 2020 $ 0.242
-3.12%
$ 13.63 million $ 2.88 million
Nov 16, 2020 $ 0.25
+3.99%
$ 14.07 million $ 2.08 million
Nov 15, 2020 $ 0.24
-3.28%
$ 13.53 million $ 2.27 million
Nov 14, 2020 $ 0.248
-6.87%
$ 13.99 million $ 1.99 million
Nov 13, 2020 $ 0.267
-3.78%
$ 15.02 million $ 4.47 million
Nov 12, 2020 $ 0.277
+41.54%
$ 15.61 million $ 12.79 million
Nov 11, 2020 $ 0.196
-9.79%
$ 11.02 million $ 1.85 million
Nov 10, 2020 $ 0.217
+16.65%
$ 12.22 million $ 3.8 million
Nov 9, 2020 $ 0.186
-2.89%
$ 10.48 million $ 1.57 million
Nov 8, 2020 $ 0.192
+11.73%
$ 10.79 million $ 2.92 million
Nov 7, 2020 $ 0.172
+1.84%
$ 9.66 million $ 2.27 million
Nov 6, 2020 $ 0.168
+9.63%
$ 9.48 million $ 1.36 million
Nov 5, 2020 $ 0.153
+0.64%
$ 8.64 million $ 885,858
Nov 4, 2020 $ 0.152
-0.28%
$ 8.58 million $ 514,363
Nov 3, 2020 $ 0.153
+2.57%
$ 8.6 million $ 899,914
Nov 2, 2020 $ 0.149
-6.07%
$ 8.39 million $ 598,122
Nov 1, 2020 $ 0.159
-1.11%
$ 8.93 million $ 529,778
Oct 31, 2020 $ 0.16
+5.18%
$ 9.03 million $ 1.12 million
Oct 30, 2020 $ 0.152
+6.99%
$ 8.58 million $ 644,521
Oct 29, 2020 $ 0.142
-6.29%
$ 8.02 million $ 578,266
Oct 28, 2020 $ 0.152
+2.70%
$ 8.56 million $ 783,438
Oct 27, 2020 $ 0.148
+0.88%
$ 8.35 million $ 667,059
Oct 26, 2020 $ 0.147
-1.51%
$ 8.28 million $ 637,414
Oct 25, 2020 $ 0.149
-5.29%
$ 8.4 million $ 634,997
Oct 24, 2020 $ 0.158
-0.81%
$ 8.87 million $ 510,886