Stacks Historical Data

STX Page 47
Download
Date Close Price change Market cap Trading volume
May 1, 2020 $0.11
+7.14%
$6.22 million $501,114
Apr 30, 2020 $0.103
-6.15%
$5.8 million $457,813
Apr 29, 2020 $0.11
+2.94%
$6.18 million $485,184
Apr 28, 2020 $0.107
-1.97%
$6.02 million $243,875
Apr 27, 2020 $0.109
-1.30%
$6.14 million $337,696
Apr 26, 2020 $0.11
+4.50%
$6.22 million $705,860
Apr 25, 2020 $0.105
-1.63%
$5.95 million $283,990
Apr 24, 2020 $0.107
+7.69%
$6.04 million $1.09 million
Apr 23, 2020 $0.0996
+5.17%
$5.61 million $906,321
Apr 22, 2020 $0.0947
+7.17%
$5.34 million $774,174
Apr 21, 2020 $0.0883
+2.23%
$4.98 million $124,156
Apr 20, 2020 $0.0864
-6.43%
$4.87 million $175,622
Apr 19, 2020 $0.0924
-2.60%
$5.21 million $145,064
Apr 18, 2020 $0.0948
+4.74%
$5.36 million $223,035
Apr 17, 2020 $0.0905
-2.12%
$5.12 million $121,792
Apr 16, 2020 $0.0925
+7.93%
$5.23 million $308,424
Apr 15, 2020 $0.0857
-3.57%
$4.85 million $189,313
Apr 14, 2020 $0.0889
+0.11%
$5.01 million $196,897
Apr 13, 2020 $0.0888
-3.24%
$5 million $314,272
Apr 12, 2020 $0.0918
-0.49%
$5.17 million $190,766
Apr 11, 2020 $0.0923
+0.28%
$5.2 million $119,233
Apr 10, 2020 $0.092
-11.87%
$5.18 million $488,509
Apr 9, 2020 $0.104
+2.66%
$5.88 million $386,610
Apr 8, 2020 $0.102
+0.20%
$5.73 million $148,563
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