Stacks Historical Data

STX Page 46
Download
Date Close Price change Market cap Trading volume
Jun 20, 2020 $0.139
-1.88%
$7.84 million $524,899
Jun 19, 2020 $0.142
-4.54%
$8 million $988,227
Jun 18, 2020 $0.149
+0.68%
$8.38 million $3.57 million
Jun 17, 2020 $0.148
+3.25%
$8.32 million $991,163
Jun 16, 2020 $0.143
-0.25%
$8.06 million $444,801
Jun 15, 2020 $0.144
+0.04%
$8.08 million $830,589
Jun 14, 2020 $0.143
-13.49%
$8.08 million $911,856
Jun 13, 2020 $0.166
+1.51%
$9.34 million $1.24 million
Jun 12, 2020 $0.163
+15.76%
$9.2 million $1.24 million
Jun 11, 2020 $0.141
-7.93%
$7.95 million $1.39 million
Jun 10, 2020 $0.153
+2.89%
$8.63 million $1.04 million
Jun 9, 2020 $0.149
+0.60%
$8.39 million $870,712
Jun 8, 2020 $0.148
+5.41%
$8.34 million $1.02 million
Jun 7, 2020 $0.14
-0.02%
$7.91 million $430,951
Jun 6, 2020 $0.14
-1.71%
$7.91 million $752,510
Jun 5, 2020 $0.143
-7.14%
$8.05 million $1.06 million
Jun 4, 2020 $0.154
+2.86%
$8.67 million $1.39 million
Jun 3, 2020 $0.15
+11.28%
$8.43 million $1.07 million
Jun 2, 2020 $0.135
-6.39%
$7.57 million $1.1 million
Jun 1, 2020 $0.144
+7.30%
$8.09 million $989,289
May 31, 2020 $0.134
-11.39%
$7.54 million $1.03 million
May 30, 2020 $0.151
-6.04%
$8.51 million $1.01 million
May 29, 2020 $0.161
+5.84%
$9.06 million $3.34 million
May 28, 2020 $0.152
+17.07%
$8.56 million $3.72 million
May 27, 2020 $0.13
+0.32%
$7.31 million $725,808
May 26, 2020 $0.129
-1.75%
$7.28 million $825,730
May 25, 2020 $0.132
+5.21%
$7.42 million $970,108
May 24, 2020 $0.125
+2.43%
$7.05 million $1.43 million
May 23, 2020 $0.122
-4.54%
$6.88 million $584,206
May 22, 2020 $0.128
+10.36%
$7.21 million $1.2 million
May 21, 2020 $0.116
-1.28%
$6.53 million $1.24 million
May 20, 2020 $0.118
-0.58%
$6.62 million $490,667
May 19, 2020 $0.118
-0.04%
$6.66 million $356,556
May 18, 2020 $0.118
-2.58%
$6.66 million $461,616
May 17, 2020 $0.121
+7.25%
$6.84 million $877,243
May 16, 2020 $0.113
+6.94%
$6.38 million $491,436
May 15, 2020 $0.106
-2.62%
$5.96 million $364,492
May 14, 2020 $0.109
+1.41%
$6.12 million $371,177
May 13, 2020 $0.107
+9.59%
$6.04 million $813,017
May 12, 2020 $0.0978
+5.82%
$5.51 million $202,547
May 11, 2020 $0.0924
-2.32%
$5.2 million $317,582
May 10, 2020 $0.0946
-14.95%
$5.33 million $522,521
May 9, 2020 $0.111
+0.17%
$6.27 million $322,271
May 8, 2020 $0.111
+13.26%
$6.26 million $956,519
May 7, 2020 $0.0981
-0.86%
$5.52 million $320,813
May 6, 2020 $0.0989
-6.55%
$5.57 million $640,284
May 5, 2020 $0.106
+1.38%
$5.96 million $168,961
May 4, 2020 $0.104
-1.29%
$5.88 million $298,846
May 3, 2020 $0.106
-4.96%
$5.95 million $328,587
May 2, 2020 $0.111
+0.68%
$6.26 million $283,304