STEK
STEMTECH CORP
stockOTC

EODOct 1, 2026

0.0001USD0.000%(0.00)173,800

STEK Historical Prices

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	0.000100	0.000100	0.000100	0.000100	0.000%	173,800	0.000%
2026-09-30	0.000100	0.000100	0.000100	0.000100	+9900.000%	999,859	0.000%
2026-09-28	0.000001	0.000100	0.000001	0.000001	0.000%	1,125,183	+9900.000%
2026-09-25	0.000001	0.000100	0.000001	0.000001	-99.000%	2,047	+9900.000%
2026-09-24	0.000100	0.000100	0.000100	0.000100	0.000%	1,081,937	0.000%
2026-09-23	0.000100	0.000100	0.000100	0.000100	+9900.000%	1,549,942	0.000%
2026-09-22	0.000001	0.000100	0.000001	0.000001	0.000%	10,100	+9900.000%
2026-09-21	0.000100	0.000100	0.000001	0.000001	-99.000%	563,103	+9900.000%
2026-09-18	0.000100	0.000100	0.000100	0.000100	0.000%	1,532,580	0.000%
2026-09-17	0.000100	0.000100	0.000100	0.000100	0.000%	209,488	0.000%
2026-09-16	0.000100	0.000100	0.000100	0.000100	+9900.000%	4,731,678	0.000%
2026-09-15	0.000100	0.000100	0.000001	0.000001	0.000%	4,055,349	+9900.000%
2026-09-14	0.000100	0.000100	0.000001	0.000001	-99.000%	495,425	+9900.000%
2026-09-11	0.000001	0.000100	0.000001	0.000100	0.000%	10,313,100	0.000%
2026-09-10	0.000100	0.000100	0.000100	0.000100	0.000%	15,804,830	0.000%
2026-09-09	0.000050	0.000100	0.000050	0.000100	0.000%	230,000	0.000%
2026-09-08	0.000001	0.000100	0.000001	0.000100	+9900.000%	56,533	0.000%
2026-09-04	0.000050	0.000100	0.000001	0.000001	-99.000%	132,000	+9900.000%
2026-09-03	0.000100	0.000100	0.000100	0.000100	0.000%	457,000	0.000%
2026-09-02	0.000050	0.000100	0.000050	0.000100	0.000%	3,467,387	0.000%
2026-09-01	0.000100	0.000100	0.000100	0.000100	0.000%	90,000	0.000%
2026-08-31	0.000001	0.000100	0.000001	0.000100	0.000%	1,096,158	0.000%
2026-08-28	0.000001	0.000100	0.000001	0.000100	0.000%	395,148	0.000%
2026-08-27	0.000100	0.000100	0.000100	0.000100	+9900.000%	800,000	0.000%
2026-08-26	0.000001	0.000100	0.000001	0.000001	-99.000%	3,848,989	+9900.000%
2026-08-25	0.000100	0.000100	0.000050	0.000100	0.000%	760,010	0.000%
2026-08-24	0.000100	0.000100	0.000010	0.000100	0.000%	6,606,858	0.000%
2026-08-21	0.000001	0.000100	0.000001	0.000100	0.000%	570,500	0.000%
2026-08-20	0.000100	0.000100	0.000001	0.000100	0.000%	65,331,670	0.000%
2026-08-19	0.000001	0.000100	0.000001	0.000100	0.000%	1,811,982	0.000%
2026-08-18	0.000100	0.000100	0.000001	0.000100	0.000%	808,600	0.000%
2026-08-17	0.000100	0.000100	0.000100	0.000100	0.000%	5,125,734	0.000%
2026-08-14	0.000100	0.000100	0.000100	0.000100	0.000%	2,907,948	0.000%
2026-08-13	0.000100	0.000100	0.000050	0.000100	+9900.000%	547,743	0.000%
2026-08-12	0.000100	0.000100	0.000001	0.000001	-99.000%	36,741	+9900.000%
2026-08-10	0.000100	0.000100	0.000100	0.000100	0.000%	524,439	0.000%
2026-08-07	0.000001	0.000100	0.000001	0.000100	0.000%	292,400	0.000%
2026-08-06	0.000100	0.000100	0.000100	0.000100	0.000%	15,000	0.000%
2026-08-05	0.000100	0.000100	0.000100	0.000100	0.000%	862,400	0.000%
2026-08-04	0.000100	0.000100	0.000100	0.000100	0.000%	341,230	0.000%
2026-08-03	0.000100	0.000100	0.000100	0.000100	0.000%	8,132,300	0.000%
2026-07-31	0.000100	0.000100	0.000100	0.000100	0.000%	41,112,696	0.000%
2026-07-30	0.000100	0.000100	0.000100	0.000100	0.000%	2,419,482	0.000%
2026-07-29	0.000100	0.000100	0.000100	0.000100	+9900.000%	964,005	0.000%
2026-07-28	0.000100	0.000100	0.000001	0.000001	-99.000%	610,390	+9900.000%
2026-07-27	0.000100	0.000100	0.000100	0.000100	0.000%	500,016	0.000%
2026-07-24	0.000100	0.000100	0.000100	0.000100	0.000%	1,908,328	0.000%
2026-07-23	0.000100	0.000100	0.000100	0.000100	+9900.000%	3,588,408	0.000%
2026-07-22	0.000100	0.000100	0.000001	0.000001	-99.000%	1,843,171	+9900.000%
2026-07-21	0.000100	0.000100	0.000100	0.000100	+9900.000%	3,597,715	0.000%
2026-07-20	0.000100	0.000100	0.000001	0.000001	-99.000%	4,364,508	+9900.000%
2026-07-17	0.000100	0.000100	0.000050	0.000100	+9900.000%	60,077,081	0.000%
2026-07-16	0.000100	0.000200	0.000001	0.000001	-99.000%	33,566,145	+9900.000%
2026-07-15	0.000100	0.000100	0.000100	0.000100	0.000%	70,937,923	0.000%
2026-07-14	0.000100	0.000100	0.000100	0.000100	0.000%	34,552,412	0.000%
2026-07-13	0.000100	0.000100	0.000100	0.000100	0.000%	16,126,700	0.000%
2026-07-10	0.000100	0.000100	0.000100	0.000100	0.000%	1,243,566	0.000%
2026-07-09	0.000100	0.000100	0.000100	0.000100	0.000%	21,621,266	0.000%
2026-07-08	0.000100	0.000100	0.000100	0.000100	0.000%	2,573,701	0.000%
2026-07-07	0.000100	0.000100	0.000100	0.000100	+9900.000%	17,251,830	0.000%
2026-07-06	0.000100	0.000100	0.000001	0.000001	-99.000%	14,196,004	+9900.000%
2026-07-02	0.000100	0.000100	0.000100	0.000100	0.000%	3,149,900	0.000%
2026-07-01	0.000100	0.000100	0.000100	0.000100	0.000%	23,389,800	0.000%
2026-06-30	0.000100	0.000100	0.000100	0.000100	0.000%	10,412,530	0.000%
2026-06-29	0.000100	0.000100	0.000001	0.000100	0.000%	126,643,933	0.000%
2026-06-26	0.000100	0.000200	0.000100	0.000100	0.000%	117,401,051	0.000%
2026-06-25	0.000200	0.000200	0.000100	0.000100	0.000%	85,678,077	0.000%
2026-06-24	0.000100	0.000200	0.000096	0.000100	0.000%	651,899,581	0.000%
2026-06-23	0.000150	0.000200	0.000100	0.000100	0.000%	352,269,709	0.000%
2026-06-22	0.000100	0.000200	0.000100	0.000100	-50.000%	1,270,353	0.000%
2026-06-18	0.000200	0.000200	0.000100	0.000200	+33.333%	54,081,150	-50.000%
2026-06-17	0.000200	0.000200	0.000100	0.000150	0.000%	6,373,043	-33.333%
2026-06-16	0.000180	0.000200	0.000100	0.000150	0.000%	11,941,356	-33.333%
2026-06-15	0.000200	0.000200	0.000100	0.000150	-25.000%	10,170,534	-33.333%
2026-06-12	0.000100	0.000200	0.000100	0.000200	+100.000%	3,399,446	-50.000%
2026-06-11	0.000200	0.000200	0.000100	0.000100	-50.000%	2,442,186	0.000%
2026-06-10	0.000200	0.000200	0.000100	0.000200	+29.032%	1,108,001	-50.000%
2026-06-09	0.000200	0.000200	0.000100	0.000155	-22.500%	452,313	-35.484%
2026-06-08	0.000200	0.000200	0.000200	0.000200	0.000%	545,084	-50.000%
2026-06-05	0.000150	0.000200	0.000100	0.000200	0.000%	389,944	-50.000%
2026-06-04	0.000200	0.000200	0.000100	0.000200	0.000%	54,291,242	-50.000%
2026-06-03	0.000100	0.000200	0.000100	0.000200	+33.333%	52,047,577	-50.000%
2026-06-02	0.000100	0.000200	0.000100	0.000150	+50.000%	3,629,510	-33.333%
2026-06-01	0.000150	0.000200	0.000100	0.000100	-50.000%	643,737	0.000%
2026-05-29	0.000200	0.000200	0.000150	0.000200	0.000%	2,061,241	-50.000%
2026-05-28	0.000180	0.000200	0.000100	0.000200	+33.333%	52,508,204	-50.000%
2026-05-27	0.000100	0.000200	0.000100	0.000150	-25.000%	52,155,981	-33.333%
2026-05-26	0.000200	0.000200	0.000180	0.000200	+100.000%	1,636,869	-50.000%
2026-05-22	0.000150	0.000200	0.000100	0.000100	0.000%	1,870,263	0.000%
2026-05-21	0.000200	0.000200	0.000100	0.000100	-50.000%	23,787,086	0.000%
2026-05-20	0.000200	0.000200	0.000100	0.000200	0.000%	4,371,144	-50.000%
2026-05-19	0.000200	0.000200	0.000200	0.000200	+33.333%	781,100	-50.000%
2026-05-18	0.000200	0.000200	0.000100	0.000150	-25.000%	32,799,183	-33.333%
2026-05-15	0.000180	0.000200	0.000150	0.000200	+100.000%	4,929,991	-50.000%
2026-05-14	0.000150	0.000200	0.000100	0.000100	-50.000%	40,412,800	0.000%
2026-05-13	0.000200	0.000200	0.000150	0.000200	0.000%	4,514,854	-50.000%
2026-05-12	0.000200	0.000200	0.000200	0.000200	0.000%	4,679,811	-50.000%
2026-05-11	0.000200	0.000200	0.000100	0.000200	0.000%	26,765,627	-50.000%
2026-05-08	0.000100	0.000200	0.000100	0.000200	0.000%	20,403,984	-50.000%
2026-05-07	0.000100	0.000200	0.000100	0.000200	+100.000%	29,530,105	-50.000%
2026-05-06	0.000300	0.000300	0.000100	0.000100	-50.000%	18,163,997	0.000%
2026-05-05	0.000300	0.000300	0.000200	0.000200	-33.333%	28,379,300	-50.000%
2026-05-04	0.000300	0.000300	0.000100	0.000300	0.000%	4,840,512	-66.667%
2026-05-01	0.000200	0.000300	0.000100	0.000300	0.000%	11,162,094	-66.667%
2026-04-30	0.000250	0.000300	0.000200	0.000300	0.000%	13,780,155	-66.667%
2026-04-29	0.000200	0.000300	0.000180	0.000300	+200.000%	4,377,244	-66.667%
2026-04-28	0.000200	0.000200	0.000100	0.000100	-50.000%	7,447,411	0.000%
2026-04-27	0.000250	0.000250	0.000100	0.000200	0.000%	4,389,608	-50.000%
2026-04-24	0.000200	0.000200	0.000100	0.000200	0.000%	6,693,228	-50.000%
2026-04-23	0.000200	0.000300	0.000150	0.000200	0.000%	1,394,579	-50.000%
2026-04-22	0.000300	0.000300	0.000150	0.000200	-33.333%	1,807,551	-50.000%
2026-04-21	0.000300	0.000300	0.000200	0.000300	0.000%	2,545,463	-66.667%
2026-04-20	0.000100	0.000300	0.000100	0.000300	+50.000%	24,558,547	-66.667%
2026-04-17	0.000100	0.000300	0.000100	0.000200	+29.032%	26,475,357	-50.000%
2026-04-16	0.000100	0.000200	0.000100	0.000155	-22.500%	12,976,881	-35.484%
2026-04-15	0.000200	0.000200	0.000100	0.000200	+21.212%	3,058,214	-50.000%
2026-04-14	0.000200	0.000300	0.000100	0.000165	-45.000%	105,091,438	-39.394%
2026-04-13	0.000250	0.000300	0.000200	0.000300	+20.000%	21,222,187	-66.667%
2026-04-10	0.000300	0.000300	0.000250	0.000250	-16.667%	2,538,824	-60.000%
2026-04-09	0.000280	0.000300	0.000250	0.000300	0.000%	3,162,741	-66.667%
2026-04-08	0.000300	0.000300	0.000200	0.000300	0.000%	8,253,408	-66.667%
2026-04-07	0.000200	0.000300	0.000100	0.000300	+200.000%	314,427,895	-66.667%
2026-04-06	0.000100	0.000200	0.000100	0.000100	0.000%	636,577	0.000%
2026-04-02	0.000200	0.000200	0.000100	0.000100	-50.000%	40,333,076	0.000%
2026-04-01	0.000200	0.000200	0.000150	0.000200	0.000%	3,675,423	-50.000%
2026-03-31	0.000150	0.000200	0.000100	0.000200	+8.108%	182,462	-50.000%
2026-03-30	0.000200	0.000200	0.000100	0.000185	-7.500%	19,222,291	-45.946%
2026-03-27	0.000200	0.000200	0.000100	0.000200	+33.333%	13,072,337	-50.000%
2026-03-26	0.000200	0.000300	0.000100	0.000150	-25.000%	273,415,608	-33.333%
2026-03-25	0.000300	0.000300	0.000100	0.000200	-33.333%	89,240,997	-50.000%
2026-03-24	0.000250	0.000300	0.000100	0.000300	+20.000%	156,792,832	-66.667%
2026-03-23	0.000200	0.000300	0.000150	0.000250	+25.000%	275,633,362	-60.000%
2026-03-20	0.000300	0.000300	0.000100	0.000200	-33.333%	161,280,865	-50.000%
2026-03-19	0.000250	0.000300	0.000200	0.000300	+50.000%	24,709,843	-66.667%
2026-03-18	0.000300	0.000300	0.000200	0.000200	-33.333%	24,165,230	-50.000%
2026-03-17	0.000300	0.000300	0.000200	0.000300	0.000%	4,226,233	-66.667%
2026-03-16	0.000250	0.000300	0.000200	0.000300	+20.000%	7,695,366	-66.667%
2026-03-13	0.000200	0.000300	0.000200	0.000250	-16.667%	32,588,908	-60.000%
2026-03-12	0.000300	0.000300	0.000200	0.000300	+20.000%	42,481,540	-66.667%
2026-03-11	0.000300	0.000300	0.000200	0.000250	-16.667%	1,281,351	-60.000%
2026-03-10	0.000250	0.000300	0.000250	0.000300	0.000%	5,093,736	-66.667%
2026-03-09	0.000300	0.000300	0.000280	0.000300	0.000%	8,174,245	-66.667%
2026-03-06	0.000300	0.000300	0.000250	0.000300	0.000%	3,871,196	-66.667%
2026-03-05	0.000250	0.000300	0.000200	0.000300	+50.000%	25,101,626	-66.667%
2026-03-04	0.000200	0.000300	0.000200	0.000200	-20.000%	17,301,337	-50.000%
2026-03-03	0.000400	0.000400	0.000200	0.000250	-1.961%	16,990,983	-60.000%
2026-03-02	0.000300	0.000400	0.000200	0.000255	-15.000%	30,929,744	-60.784%
2026-02-27	0.000300	0.000300	0.000250	0.000300	0.000%	7,996,437	-66.667%
2026-02-26	0.000300	0.000400	0.000200	0.000300	-25.000%	103,280,522	-66.667%
2026-02-25	0.000400	0.000400	0.000300	0.000400	+14.286%	37,322	-75.000%
2026-02-24	0.000300	0.000400	0.000300	0.000350	+2.941%	1,239,063	-71.429%
2026-02-23	0.000300	0.000400	0.000300	0.000340	-15.000%	173,737	-70.588%
2026-02-20	0.000300	0.000400	0.000300	0.000400	0.000%	5,232,958	-75.000%
2026-02-19	0.000300	0.000400	0.000300	0.000400	+33.333%	34,854,903	-75.000%
2026-02-18	0.000400	0.000400	0.000300	0.000300	-25.000%	2,621,189	-66.667%
2026-02-17	0.000400	0.000400	0.000300	0.000400	0.000%	1,577,474	-75.000%
2026-02-13	0.000400	0.000400	0.000300	0.000400	0.000%	15,313,447	-75.000%
2026-02-12	0.000400	0.000500	0.000300	0.000400	0.000%	11,389,077	-75.000%
2026-02-11	0.000500	0.000500	0.000300	0.000400	0.000%	34,735,164	-75.000%
2026-02-10	0.000350	0.000450	0.000300	0.000400	+5.263%	7,603,046	-75.000%
2026-02-09	0.000400	0.000500	0.000380	0.000380	-24.000%	1,922,966	-73.684%
2026-02-06	0.000500	0.000500	0.000365	0.000500	0.000%	8,704,483	-80.000%
2026-02-05	0.000400	0.000500	0.000380	0.000500	0.000%	58,548,294	-80.000%
2026-02-04	0.000500	0.000500	0.000450	0.000500	0.000%	1,290,002	-80.000%
2026-02-03	0.000800	0.000800	0.000450	0.000500	-28.571%	72,564,304	-80.000%
2026-02-02	0.000600	0.000700	0.000500	0.000700	+27.273%	16,138,642	-85.714%
2026-01-30	0.000500	0.000600	0.000500	0.000550	+10.000%	10,675,601	-81.818%
2026-01-29	0.000500	0.000600	0.000500	0.000500	+25.000%	1,404,136	-80.000%
2026-01-28	0.000575	0.000600	0.000400	0.000400	-33.333%	6,486,480	-75.000%
2026-01-27	0.000600	0.000600	0.000450	0.000600	+9.091%	5,106,470	-83.333%
2026-01-26	0.000550	0.000600	0.000450	0.000550	-8.333%	11,154,316	-81.818%
2026-01-23	0.000600	0.000600	0.000500	0.000600	0.000%	372,341	-83.333%
2026-01-22	0.000500	0.000600	0.000500	0.000600	+1.351%	1,617,309	-83.333%
2026-01-21	0.000590	0.000600	0.000485	0.000592	-1.333%	26,387,595	-83.108%
2026-01-20	0.000800	0.000800	0.000500	0.000600	0.000%	18,452,102	-83.333%
2026-01-16	0.000700	0.000800	0.000600	0.000600	-14.286%	2,460,555	-83.333%
2026-01-15	0.000650	0.000700	0.000600	0.000700	0.000%	8,243,465	-85.714%
2026-01-14	0.000700	0.000700	0.000600	0.000700	+7.692%	1,482,787	-85.714%
2026-01-13	0.000640	0.000700	0.000600	0.000650	+4.839%	259,968	-84.615%
2026-01-12	0.000700	0.000700	0.000600	0.000620	0.000%	11,863,424	-83.871%
2026-01-09	0.000600	0.000800	0.000600	0.000620	-22.013%	20,736,919	-83.871%
2026-01-08	0.001000	0.001100	0.000600	0.000795	-27.727%	76,184,860	-87.421%
2026-01-07	0.001100	0.001380	0.001000	0.001100	0.000%	9,566,706	-90.909%
2026-01-06	0.000800	0.001100	0.000800	0.001100	+22.222%	15,915,776	-90.909%
2026-01-05	0.001000	0.001000	0.000800	0.000900	0.000%	17,000,294	-88.889%
2026-01-02	0.000800	0.000900	0.000750	0.000900	+12.500%	26,790,738	-88.889%
2025-12-31	0.000800	0.000800	0.000700	0.000800	0.000%	20,239,681	-87.500%
2025-12-30	0.000900	0.001000	0.000800	0.000800	-11.111%	5,933,192	-87.500%
2025-12-29	0.001100	0.001100	0.000900	0.000900	-10.000%	8,546,949	-88.889%
2025-12-26	0.001000	0.001200	0.000900	0.001000	-9.091%	13,788,568	-90.000%
2025-12-24	0.001000	0.001200	0.001000	0.001100	-8.333%	1,137,646	-90.909%
2025-12-23	0.001300	0.001600	0.001100	0.001200	-14.286%	18,638,117	-91.667%
2025-12-22	0.001300	0.001500	0.001300	0.001400	+7.692%	490,475	-92.857%
2025-12-19	0.001300	0.001400	0.001150	0.001300	+8.333%	5,030,135	-92.308%
2025-12-18	0.001100	0.001300	0.001100	0.001200	0.000%	2,224,162	-91.667%
2025-12-17	0.001300	0.001400	0.000965	0.001200	-14.286%	46,834,812	-91.667%
2025-12-16	0.001500	0.001700	0.001300	0.001400	-12.500%	8,878,454	-92.857%
2025-12-15	0.001900	0.001900	0.001300	0.001600	+6.667%	18,833,040	-93.750%
2025-12-12	0.001600	0.001800	0.001400	0.001500	-6.250%	13,876,549	-93.333%
2025-12-11	0.001800	0.002300	0.001400	0.001600	-5.882%	13,099,207	-93.750%
2025-12-10	0.001200	0.001700	0.001200	0.001700	+30.769%	6,461,435	-94.118%
2025-12-09	0.001400	0.001500	0.001200	0.001300	-7.143%	20,688,714	-92.308%
2025-12-08	0.001900	0.001900	0.001400	0.001400	-22.222%	3,551,144	-92.857%
2025-12-05	0.001300	0.001900	0.001300	0.001800	+28.571%	5,916,857	-94.444%
2025-12-04	0.001450	0.001500	0.001250	0.001400	-6.667%	10,926,841	-92.857%
2025-12-03	0.001400	0.001500	0.001340	0.001500	+7.143%	2,823,876	-93.333%
2025-12-02	0.002000	0.002400	0.001300	0.001400	-15.152%	28,732,038	-92.857%
2025-12-01	0.001400	0.001700	0.001400	0.001650	-8.333%	3,255,033	-93.939%
2025-11-28	0.001500	0.002000	0.001400	0.001800	-10.000%	2,236,097	-94.444%
2025-11-26	0.001800	0.002000	0.001300	0.002000	+5.263%	10,958,753	-95.000%
2025-11-25	0.001900	0.002000	0.001500	0.001900	-5.000%	13,111,638	-94.737%
2025-11-24	0.001700	0.002000	0.001500	0.002000	+17.647%	10,794,494	-95.000%
2025-11-21	0.001900	0.002000	0.001700	0.001700	-10.526%	7,527,410	-94.118%
2025-11-20	0.002500	0.002500	0.001800	0.001900	-24.000%	2,577,179	-94.737%
2025-11-19	0.002800	0.002800	0.002000	0.002500	+8.696%	1,514,322	-96.000%
2025-11-18	0.002000	0.002740	0.002000	0.002300	-0.862%	544,872	-95.652%
2025-11-17	0.002200	0.003300	0.002000	0.002320	+5.455%	1,336,016	-95.690%
2025-11-14	0.002200	0.002200	0.001965	0.002200	0.000%	1,153,931	-95.455%
2025-11-13	0.002500	0.002700	0.002000	0.002200	-12.000%	8,760,545	-95.455%
2025-11-12	0.003000	0.003500	0.002200	0.002500	-26.471%	7,995,005	-96.000%
2025-11-11	0.003400	0.003400	0.003400	0.003400	0.000%	844,214	-97.059%
2025-11-10	0.003320	0.003500	0.003000	0.003400	+6.250%	1,305,173	-97.059%
2025-11-07	0.003600	0.003600	0.003000	0.003200	-3.030%	2,896,306	-96.875%
2025-11-06	0.003300	0.003800	0.003200	0.003300	-13.158%	4,698,984	-96.970%
2025-11-05	0.003100	0.003800	0.003100	0.003800	-2.564%	2,511,457	-97.368%
2025-11-04	0.003150	0.004100	0.002670	0.003900	+11.429%	27,185,938	-97.436%
2025-11-03	0.004000	0.004000	0.003000	0.003500	0.000%	6,273,451	-97.143%
2025-10-31	0.004020	0.004260	0.003300	0.003500	-18.605%	3,609,640	-97.143%
2025-10-30	0.004860	0.005000	0.003600	0.004300	-9.664%	10,385,438	-97.674%
2025-10-29	0.004600	0.005000	0.004600	0.004760	-4.800%	2,397,645	-97.899%
2025-10-28	0.004500	0.005700	0.004500	0.005000	+4.822%	4,134,835	-98.000%
2025-10-27	0.006500	0.006700	0.004700	0.004770	-28.806%	9,296,991	-97.904%
2025-10-24	0.005100	0.009000	0.005100	0.006700	+43.777%	8,776,953	-98.507%
2025-10-23	0.004400	0.005000	0.004100	0.004660	+14.778%	3,456,413	-97.854%
2025-10-22	0.004100	0.004700	0.003900	0.004060	-7.727%	1,717,475	-97.537%
2025-10-21	0.004900	0.005080	0.003900	0.004400	-10.204%	2,662,447	-97.727%
2025-10-20	0.005200	0.005200	0.003850	0.004900	-2.000%	2,645,008	-97.959%
2025-10-17	0.006000	0.006700	0.004400	0.005000	-13.793%	9,823,519	-98.000%
2025-10-16	0.008600	0.008600	0.005650	0.005800	-26.582%	3,394,407	-98.276%
2025-10-15	0.007300	0.008500	0.007000	0.007900	-1.250%	1,365,725	-98.734%
2025-10-14	0.007000	0.008000	0.007000	0.008000	0.000%	54,401	-98.750%
2025-10-13	0.008000	0.008400	0.007500	0.008000	-2.439%	5,627,215	-98.750%
2025-10-10	0.008000	0.008900	0.007500	0.008200	+3.015%	6,592,092	-98.780%
2025-10-09	0.008600	0.008700	0.007600	0.007960	-6.353%	1,101,960	-98.744%
2025-10-08	0.010700	0.010700	0.007400	0.008500	-15.000%	11,177,513	-98.824%
2025-10-07	0.012665	0.012665	0.010000	0.010000	-18.963%	1,918,076	-99.000%
2025-10-06	0.013900	0.013900	0.010850	0.012340	-5.077%	399,482	-99.190%
2025-10-03	0.012700	0.013000	0.010700	0.013000	+2.362%	467,904	-99.231%
2025-10-02	0.012700	0.012700	0.011850	0.012700	+6.010%	86,530	-99.213%
2025-10-01	0.013000	0.013000	0.010000	0.011980	-7.846%	455,415	-99.165%
2025-09-30	0.012900	0.013420	0.010860	0.013000	-2.840%	1,310,382	-99.231%
2025-09-29	0.012000	0.015800	0.011100	0.013380	-13.677%	614,328	-99.253%
2025-09-26	0.013900	0.015700	0.011900	0.015500	+18.321%	242,799	-99.355%
2025-09-25	0.013300	0.015700	0.012500	0.013100	-7.746%	246,838	-99.237%
2025-09-24	0.018500	0.020000	0.014100	0.014200	-27.179%	404,351	-99.296%
2025-09-23	0.013200	0.019500	0.013200	0.019500	+30.000%	38,637	-99.487%
2025-09-22	0.012400	0.015000	0.012400	0.015000	+27.119%	307,467	-99.333%
2025-09-19	0.011000	0.012600	0.010000	0.011800	-5.145%	1,329,210	-99.153%
2025-09-18	0.014300	0.014900	0.012000	0.012440	-16.510%	259,234	-99.196%
2025-09-17	0.014000	0.015100	0.012000	0.014900	+7.815%	518,083	-99.329%
2025-09-16	0.014000	0.014000	0.013000	0.013820	-0.540%	226,837	-99.276%
2025-09-15	0.013900	0.014000	0.013790	0.013895	+1.276%	71,457	-99.280%
2025-09-12	0.013900	0.013900	0.012200	0.013720	+5.538%	269,030	-99.271%
2025-09-11	0.013550	0.013550	0.012200	0.013000	0.000%	1,370,064	-99.231%
2025-09-10	0.013950	0.013950	0.012000	0.013000	-6.475%	453,370	-99.231%
2025-09-09	0.013100	0.014000	0.013100	0.013900	0.000%	3,148	-99.281%
2025-09-08	0.016600	0.016600	0.013000	0.013900	-0.714%	78,965	-99.281%
2025-09-05	0.013100	0.014700	0.012500	0.014000	-3.448%	207,586	-99.286%
2025-09-04	0.014000	0.016500	0.014000	0.014500	0.000%	260,825	-99.310%
2025-09-03	0.014640	0.015000	0.014500	0.014500	-3.333%	1,049,117	-99.310%
2025-09-02	0.015500	0.017100	0.014300	0.015000	-12.281%	297,920	-99.333%
2025-08-29	0.016500	0.017200	0.015500	0.017100	+3.636%	244,419	-99.415%
2025-08-28	0.016000	0.017200	0.016000	0.016500	-4.070%	620,297	-99.394%
2025-08-27	0.016100	0.019300	0.016000	0.017200	-11.340%	427,449	-99.419%
2025-08-26	0.021400	0.021500	0.017400	0.019400	-9.767%	286,026	-99.485%
2025-08-25	0.023000	0.023000	0.019800	0.021500	-0.922%	227,975	-99.535%
2025-08-22	0.025600	0.025600	0.021700	0.021700	-9.583%	165,907	-99.539%
2025-08-21	0.024150	0.024600	0.023100	0.024000	+0.167%	55,968	-99.583%
2025-08-20	0.025600	0.025600	0.023480	0.023960	-6.406%	40,065	-99.583%
2025-08-19	0.025000	0.025600	0.024600	0.025600	-3.868%	204,015	-99.609%
2025-08-18	0.024600	0.026630	0.024600	0.026630	+3.538%	53,325	-99.624%
2025-08-15	0.026000	0.026000	0.024880	0.025720	+0.547%	5,881	-99.611%
2025-08-14	0.024800	0.025580	0.024800	0.025580	-1.236%	112,790	-99.609%
2025-08-13	0.025160	0.026000	0.024600	0.025900	+0.700%	9,321	-99.614%
2025-08-12	0.027300	0.027300	0.024600	0.025720	-5.441%	226,611	-99.611%
2025-08-11	0.024900	0.027300	0.024700	0.027200	-0.730%	45,164	-99.632%
2025-08-08	0.026000	0.027400	0.025240	0.027400	+2.545%	17,682	-99.635%
2025-08-07	0.025000	0.026720	0.024900	0.026720	+1.366%	11,726	-99.626%
2025-08-06	0.026400	0.027500	0.024800	0.026360	-8.789%	117,549	-99.621%
2025-08-05	0.027920	0.029000	0.026820	0.028900	-0.345%	1,330	-99.654%
2025-08-04	0.029900	0.029900	0.026200	0.029000	-1.361%	12,412	-99.655%
2025-08-01	0.029400	0.029400	0.028040	0.029400	+7.456%	15,025	-99.660%
2025-07-31	0.029350	0.029400	0.026000	0.027360	-7.254%	8,432	-99.635%
2025-07-30	0.029700	0.029700	0.025600	0.029500	+4.684%	46,231	-99.661%
2025-07-29	0.027440	0.029000	0.027300	0.028180	+0.499%	211,192	-99.645%
2025-07-28	0.026900	0.028040	0.026000	0.028040	+4.238%	490,793	-99.643%
2025-07-25	0.029600	0.029600	0.025000	0.026900	-9.122%	126,232	-99.628%
2025-07-24	0.029900	0.029900	0.027100	0.029600	-0.671%	171,768	-99.662%
2025-07-23	0.028720	0.029800	0.028720	0.029800	+1.017%	55,611	-99.664%
2025-07-22	0.029750	0.029800	0.027620	0.029500	+19.433%	173,828	-99.661%
2025-07-21	0.024300	0.029900	0.024300	0.024700	-10.701%	54,074	-99.595%
2025-07-18	0.024000	0.030000	0.024000	0.027660	-12.190%	39,172	-99.638%
2025-07-17	0.025000	0.031500	0.024000	0.031500	+22.093%	125,882	-99.683%
2025-07-16	0.024100	0.029000	0.024000	0.025800	-3.731%	258,168	-99.612%
2025-07-15	0.024800	0.027300	0.024000	0.026800	+8.065%	250,496	-99.627%
2025-07-14	0.023900	0.024800	0.023900	0.024800	+0.731%	199,851	-99.597%
2025-07-11	0.026800	0.026900	0.023000	0.024620	-6.174%	432,549	-99.594%
2025-07-10	0.025720	0.026480	0.025000	0.026240	-2.454%	175,200	-99.619%
2025-07-09	0.023450	0.027000	0.023100	0.026900	-3.929%	57,110	-99.628%
2025-07-08	0.028900	0.029900	0.023800	0.028000	-4.762%	23,603	-99.643%
2025-07-07	0.031200	0.031600	0.025850	0.029400	-0.339%	118,140	-99.660%
2025-07-03	0.027320	0.031350	0.027320	0.029500	+12.167%	14,818	-99.661%
2025-07-02	0.026100	0.029300	0.026100	0.026300	-2.593%	130,619	-99.620%
2025-07-01	0.027100	0.028840	0.027000	0.027000	-0.369%	50,971	-99.630%
2025-06-30	0.031400	0.031400	0.027000	0.027100	-15.047%	92,952	-99.631%
2025-06-27	0.028600	0.031900	0.028600	0.031900	+5.629%	84,087	-99.687%
2025-06-26	0.028500	0.031900	0.028500	0.030200	+0.667%	18,800	-99.669%
2025-06-25	0.030200	0.030200	0.027940	0.030000	+0.334%	171,786	-99.667%
2025-06-24	0.027000	0.029900	0.025260	0.029900	+10.741%	42,530	-99.666%
2025-06-23	0.034600	0.034600	0.027000	0.027000	-21.283%	1,376,580	-99.630%
2025-06-20	0.031100	0.034380	0.031100	0.034300	+3.313%	9,047	-99.708%
2025-06-18	0.032900	0.033200	0.032340	0.033200	+3.556%	77,265	-99.699%
2025-06-17	0.032900	0.032900	0.030100	0.032060	+0.881%	279,375	-99.688%
2025-06-16	0.033000	0.033000	0.030100	0.031780	-3.697%	225,256	-99.685%
2025-06-13	0.032200	0.033000	0.030200	0.033000	+9.635%	12,656	-99.697%
2025-06-12	0.031400	0.032700	0.030100	0.030100	-5.702%	22,634	-99.668%
2025-06-11	0.032800	0.032900	0.030100	0.031920	+4.314%	156,372	-99.687%
2025-06-10	0.035700	0.035700	0.030100	0.030600	-14.286%	6,278	-99.673%
2025-06-09	0.040000	0.040000	0.028850	0.035700	-10.750%	264,649	-99.720%
2025-06-06	0.039000	0.040000	0.033150	0.040000	+2.828%	79,822	-99.750%
2025-06-05	0.033950	0.038900	0.033950	0.038900	+11.143%	29,929	-99.743%
2025-06-04	0.039000	0.039000	0.033550	0.035000	+3.245%	20,678	-99.714%
2025-06-03	0.035300	0.037960	0.033900	0.033900	-7.123%	188,560	-99.705%
2025-06-02	0.036200	0.040200	0.034000	0.036500	-9.339%	8,725	-99.726%
2025-05-30	0.039900	0.042000	0.033200	0.040260	+6.508%	1,475,423	-99.752%
2025-05-29	0.033150	0.037800	0.033100	0.037800	+6.629%	44,623	-99.735%
2025-05-28	0.033100	0.035450	0.033100	0.035450	+7.100%	5,958	-99.718%
2025-05-27	0.033000	0.037000	0.033000	0.033100	-5.429%	17,804	-99.698%
2025-05-23	0.037760	0.037760	0.035000	0.035000	0.000%	1,216	-99.714%
2025-05-22	0.035400	0.035400	0.035000	0.035000	-8.136%	5,167	-99.714%
2025-05-21	0.039900	0.039900	0.035500	0.038100	+1.195%	102,389	-99.738%
2025-05-20	0.030000	0.039900	0.030000	0.037650	+23.443%	575,557	-99.734%
2025-05-19	0.031000	0.031000	0.029860	0.030500	-1.549%	38,353	-99.672%
2025-05-16	0.031500	0.032655	0.030980	0.030980	+14.741%	4,718,810	-99.677%
2025-05-15	0.028900	0.030000	0.025000	0.027000	+0.186%	133,533	-99.630%
2025-05-14	0.026700	0.026950	0.025000	0.026950	+0.936%	51,658	-99.629%
2025-05-13	0.022100	0.026700	0.022100	0.026700	+9.877%	56,783	-99.625%
2025-05-12	0.023500	0.024300	0.020100	0.024300	+19.410%	1,498,597	-99.588%
2025-05-09	0.016000	0.022160	0.016000	0.020350	-11.522%	233,031	-99.509%
2025-05-08	0.022500	0.023000	0.020970	0.023000	+2.679%	125,046	-99.565%
2025-05-07	0.023000	0.023000	0.021000	0.022400	+1.818%	44,706	-99.554%
2025-05-06	0.022400	0.023000	0.021600	0.022000	-4.348%	13,395	-99.545%
2025-05-05	0.023500	0.023500	0.020600	0.023000	0.000%	158,148	-99.565%
2025-05-02	0.026500	0.026500	0.021600	0.023000	-5.505%	284,036	-99.565%
2025-05-01	0.024900	0.030500	0.022930	0.024340	+0.745%	613,872	-99.589%
2025-04-30	0.023900	0.024900	0.020200	0.024160	+1.088%	105,118	-99.586%
2025-04-29	0.019500	0.023900	0.019500	0.023900	+2.137%	55,632	-99.582%
2025-04-28	0.026900	0.026900	0.021800	0.023400	-4.490%	158,029	-99.573%
2025-04-25	0.024700	0.028800	0.021860	0.024500	+0.616%	209,910	-99.592%
2025-04-24	0.017800	0.024350	0.017800	0.024350	+23.104%	105,735	-99.589%
2025-04-23	0.023000	0.023000	0.019650	0.019780	-8.595%	393,584	-99.494%
2025-04-22	0.024000	0.024000	0.021640	0.021640	-2.960%	148,155	-99.538%
2025-04-21	0.024000	0.024900	0.022300	0.022300	-8.793%	264,430	-99.552%
2025-04-17	0.024270	0.024450	0.024270	0.024450	-0.367%	9,775	-99.591%
2025-04-16	0.024900	0.024900	0.024000	0.024540	-1.446%	37,675	-99.593%
2025-04-15	0.026000	0.026000	0.024000	0.024900	-0.400%	225,266	-99.598%
2025-04-14	0.022100	0.026100	0.022100	0.025000	-3.846%	29,564	-99.600%
2025-04-11	0.030000	0.030000	0.021400	0.026000	-13.333%	1,372,945	-99.615%
2025-04-10	0.028000	0.030000	0.028000	0.030000	+3.448%	2,509	-99.667%
2025-04-09	0.028500	0.031300	0.028200	0.029000	0.000%	86,123	-99.655%

STEKSTEMTECH CORPstockOTC

STEK Historical Prices

STEK
STEMTECH CORP
stockOTC