Stacks Historical Data

STX Page 46
Download
Date Close Price change Market cap Trading volume
Feb 17, 2020 $ 0.164
+0.44%
$ 9.24 million $ 1.97 million
Feb 16, 2020 $ 0.163
-5.53%
$ 9.21 million $ 1.64 million
Feb 15, 2020 $ 0.173
-5.97%
$ 9.75 million $ 2.76 million
Feb 14, 2020 $ 0.184
+2.32%
$ 10.36 million $ 3.29 million
Feb 13, 2020 $ 0.18
-10.39%
$ 10.13 million $ 3.23 million
Feb 12, 2020 $ 0.2
+11.59%
$ 11.31 million $ 17.31 million
Feb 11, 2020 $ 0.18
+14.02%
$ 10.14 million $ 3.23 million
Feb 10, 2020 $ 0.158
-6.13%
$ 8.89 million $ 1.86 million
Feb 9, 2020 $ 0.168
+13.72%
$ 9.47 million $ 4.42 million
Feb 8, 2020 $ 0.148
-0.90%
$ 8.32 million $ 2.99 million
Feb 7, 2020 $ 0.149
-0.17%
$ 8.4 million $ 10.53 million
Feb 6, 2020 $ 0.149
+41.77%
$ 8.43 million $ 9.88 million
Feb 5, 2020 $ 0.105
-3.26%
$ 5.95 million $ 474,436
Feb 4, 2020 $ 0.109
+6.96%
$ 6.15 million $ 872,733
Feb 3, 2020 $ 0.102
+6.30%
$ 5.75 million $ 446,097
Feb 2, 2020 $ 0.0955
+0.90%
$ 5.4 million $ 172,559
Feb 1, 2020 $ 0.0947
+0.17%
$ 5.35 million $ 203,759
Jan 31, 2020 $ 0.0946
+3.88%
$ 5.35 million $ 231,000
Jan 30, 2020 $ 0.091
-1.34%
$ 5.15 million $ 178,164
Jan 29, 2020 $ 0.0923
-4.54%
$ 5.22 million $ 285,782
Jan 28, 2020 $ 0.0967
-1.11%
$ 5.47 million $ 120,731
Jan 27, 2020 $ 0.0977
+0.58%
$ 5.54 million $ 197,571
Jan 26, 2020 $ 0.0972
+3.95%
$ 5.5 million $ 132,952
Jan 25, 2020 $ 0.0935
-3.00%
$ 5.29 million $ 141,368
Jan 24, 2020 $ 0.0964
-2.91%
$ 5.46 million $ 357,462
Jan 23, 2020 $ 0.0993
-4.16%
$ 5.62 million $ 236,614
Jan 22, 2020 $ 0.104
+0.76%
$ 5.87 million $ 248,871
Jan 21, 2020 $ 0.103
-5.06%
$ 5.82 million $ 206,676
Jan 20, 2020 $ 0.108
+2.57%
$ 6.13 million $ 416,611
Jan 19, 2020 $ 0.106
+5.22%
$ 5.98 million $ 1.15 million
Jan 18, 2020 $ 0.1
-1.51%
$ 5.68 million $ 279,318
Jan 17, 2020 $ 0.102
+3.22%
$ 5.77 million $ 296,053
Jan 16, 2020 $ 0.0986
+3.38%
$ 5.59 million $ 258,189
Jan 15, 2020 $ 0.0954
+0.04%
$ 5.41 million $ 400,897
Jan 14, 2020 $ 0.0954
+0.72%
$ 5.41 million $ 419,851
Jan 13, 2020 $ 0.0947
-3.23%
$ 5.37 million $ 374,435
Jan 12, 2020 $ 0.098
+8.73%
$ 5.55 million $ 310,127
Jan 11, 2020 $ 0.0901
-0.63%
$ 5.1 million $ 124,307
Jan 10, 2020 $ 0.0907
-1.04%
$ 5.13 million $ 202,042
Jan 9, 2020 $ 0.0916
-0.05%
$ 5.19 million $ 420,675
Jan 8, 2020 $ 0.0917
-5.46%
$ 5.19 million $ 683,628
Jan 7, 2020 $ 0.097
+0.52%
$ 5.49 million $ 957,670
Jan 6, 2020 $ 0.0965
+4.47%
$ 5.46 million $ 671,858
Jan 5, 2020 $ 0.0924
-2.39%
$ 5.23 million $ 172,193
Jan 4, 2020 $ 0.0946
-0.33%
$ 5.36 million $ 111,382
Jan 3, 2020 $ 0.0949
+5.30%
$ 5.36 million $ 500,055
Jan 2, 2020 $ 0.0902
-8.98%
$ 5.09 million $ 694,819
Jan 1, 2020 $ 0.0991
+4.22%
$ 5.59 million $ 300,370
Dec 31, 2019 $ 0.095
-6.10%
$ 5.36 million $ 284,706
Dec 30, 2019 $ 0.101
-0.28%
$ 5.71 million $ 410,334