Stacks Historical Data

STX Page 45
Download
Date Close Price change Market cap Trading volume
Apr 7, 2020 $ 0.101
-1.40%
$ 5.72 million $ 312,322
Apr 6, 2020 $ 0.103
+7.21%
$ 5.8 million $ 268,408
Apr 5, 2020 $ 0.096
-3.21%
$ 5.42 million $ 209,404
Apr 4, 2020 $ 0.0992
+4.72%
$ 5.6 million $ 456,343
Apr 3, 2020 $ 0.0947
+0.60%
$ 5.34 million $ 620,821
Apr 2, 2020 $ 0.0942
-0.18%
$ 5.31 million $ 1.11 million
Apr 1, 2020 $ 0.0944
+8.15%
$ 5.32 million $ 1.05 million
Mar 31, 2020 $ 0.0873
-3.34%
$ 4.92 million $ 182,233
Mar 30, 2020 $ 0.0903
+12.05%
$ 5.1 million $ 314,946
Mar 29, 2020 $ 0.0806
-7.19%
$ 4.55 million $ 174,028
Mar 28, 2020 $ 0.0869
-0.82%
$ 4.9 million $ 504,739
Mar 27, 2020 $ 0.0876
+1.87%
$ 4.94 million $ 2.49 million
Mar 26, 2020 $ 0.086
+2.54%
$ 4.85 million $ 161,119
Mar 25, 2020 $ 0.0839
-1.04%
$ 4.73 million $ 163,459
Mar 24, 2020 $ 0.0847
-0.99%
$ 4.78 million $ 186,827
Mar 23, 2020 $ 0.0856
+7.84%
$ 4.83 million $ 185,392
Mar 22, 2020 $ 0.0794
-8.81%
$ 4.48 million $ 535,175
Mar 21, 2020 $ 0.087
+6.09%
$ 4.91 million $ 332,224
Mar 20, 2020 $ 0.082
-0.88%
$ 4.63 million $ 683,612
Mar 19, 2020 $ 0.0827
+22.87%
$ 4.67 million $ 559,100
Mar 18, 2020 $ 0.0673
-0.20%
$ 3.8 million $ 236,578
Mar 17, 2020 $ 0.0676
+14.70%
$ 3.81 million $ 449,608
Mar 16, 2020 $ 0.0589
-14.14%
$ 3.32 million $ 457,627
Mar 15, 2020 $ 0.0686
-1.54%
$ 3.87 million $ 386,239
Mar 14, 2020 $ 0.0697
-7.68%
$ 3.93 million $ 569,454
Mar 13, 2020 $ 0.0753
+16.74%
$ 4.24 million $ 1.22 million
Mar 12, 2020 $ 0.0647
-52.71%
$ 3.64 million $ 1.02 million
Mar 11, 2020 $ 0.137
-0.49%
$ 7.7 million $ 4.4 million
Mar 10, 2020 $ 0.137
+18.16%
$ 7.73 million $ 1.7 million
Mar 9, 2020 $ 0.116
-0.20%
$ 6.55 million $ 532,163
Mar 8, 2020 $ 0.117
-14.54%
$ 6.56 million $ 456,154
Mar 7, 2020 $ 0.136
-6.18%
$ 7.68 million $ 904,114
Mar 6, 2020 $ 0.145
-1.40%
$ 8.19 million $ 591,516
Mar 5, 2020 $ 0.147
-0.40%
$ 8.31 million $ 1.3 million
Mar 4, 2020 $ 0.148
+10.00%
$ 8.34 million $ 1.38 million
Mar 3, 2020 $ 0.134
+3.43%
$ 7.58 million $ 866,634
Mar 2, 2020 $ 0.13
+10.24%
$ 7.33 million $ 623,021
Mar 1, 2020 $ 0.118
-3.45%
$ 6.65 million $ 256,314
Feb 29, 2020 $ 0.122
-1.92%
$ 6.89 million $ 533,730
Feb 28, 2020 $ 0.125
-3.93%
$ 7.02 million $ 960,563
Feb 27, 2020 $ 0.13
+0.55%
$ 7.3 million $ 1.22 million
Feb 26, 2020 $ 0.129
-9.33%
$ 7.26 million $ 772,668
Feb 25, 2020 $ 0.142
-4.40%
$ 8.01 million $ 449,983
Feb 24, 2020 $ 0.149
-12.11%
$ 8.39 million $ 729,234
Feb 23, 2020 $ 0.169
+7.34%
$ 9.54 million $ 1.16 million
Feb 22, 2020 $ 0.158
+0.74%
$ 8.89 million $ 369,322
Feb 21, 2020 $ 0.156
-4.71%
$ 8.82 million $ 533,494
Feb 20, 2020 $ 0.164
+7.39%
$ 9.26 million $ 691,552
Feb 19, 2020 $ 0.153
-8.99%
$ 8.63 million $ 483,669
Feb 18, 2020 $ 0.168
+2.57%
$ 9.48 million $ 1.06 million