Stemsation International, Inc. (STSN)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0199

0.0000

(0.00%)

At close: 01:12PM EDT

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.0199	0.0199	0.0199	0.0199	0.0199	-
29 Apr 2024	0.0199	0.0199	0.0199	0.0199	0.0199	1,000
26 Apr 2024	0.0174	0.0174	0.0174	0.0174	0.0174	1,000
25 Apr 2024	0.0099	0.0099	0.0099	0.0099	0.0099	3,000
24 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
23 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
22 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
19 Apr 2024	0.0201	0.0201	0.0165	0.0200	0.0200	36,711
18 Apr 2024	0.0272	0.0272	0.0272	0.0272	0.0272	-
17 Apr 2024	0.0272	0.0272	0.0272	0.0272	0.0272	-
16 Apr 2024	0.0272	0.0272	0.0272	0.0272	0.0272	-
15 Apr 2024	0.0273	0.0273	0.0201	0.0272	0.0272	152,040
12 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
11 Apr 2024	0.0273	0.0273	0.0200	0.0200	0.0200	130,676
10 Apr 2024	0.0284	0.0349	0.0272	0.0272	0.0272	88,505
09 Apr 2024	0.0360	0.0500	0.0346	0.0368	0.0368	12,000
08 Apr 2024	0.0685	0.0685	0.0685	0.0685	0.0685	3,000
05 Apr 2024	0.0260	0.0553	0.0260	0.0272	0.0272	311,600
04 Apr 2024	0.0246	0.0263	0.0246	0.0263	0.0263	8,599
03 Apr 2024	0.0275	0.0300	0.0241	0.0241	0.0241	352,848
02 Apr 2024	0.0515	0.0515	0.0350	0.0350	0.0350	11,000
01 Apr 2024	0.0640	0.0640	0.0285	0.0285	0.0285	19,604
28 Mar 2024	0.0300	0.0398	0.0300	0.0398	0.0398	32,000
27 Mar 2024	0.0311	0.0311	0.0311	0.0311	0.0311	-
26 Mar 2024	0.0295	0.0311	0.0295	0.0311	0.0311	658,059
25 Mar 2024	0.0311	0.0311	0.0311	0.0311	0.0311	2,020
22 Mar 2024	0.0300	0.0311	0.0267	0.0301	0.0301	303,066
21 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	178,500
20 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	145,000
19 Mar 2024	0.0276	0.0276	0.0276	0.0276	0.0276	10,000
18 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
15 Mar 2024	0.0359	0.0359	0.0300	0.0300	0.0300	214,015
14 Mar 2024	0.0369	0.0375	0.0300	0.0300	0.0300	357,845
13 Mar 2024	0.0300	0.0397	0.0300	0.0325	0.0325	493,636
12 Mar 2024	0.0278	0.0300	0.0270	0.0300	0.0300	355,480
11 Mar 2024	0.0300	0.0300	0.0223	0.0268	0.0268	352,567
08 Mar 2024	0.0210	0.0300	0.0210	0.0300	0.0300	122,500
07 Mar 2024	0.0176	0.0220	0.0174	0.0220	0.0220	286,275
06 Mar 2024	0.0180	0.0230	0.0180	0.0190	0.0190	350,500
05 Mar 2024	0.0179	0.0179	0.0179	0.0179	0.0179	12,600
04 Mar 2024	0.0179	0.0179	0.0179	0.0179	0.0179	157,541
01 Mar 2024	0.0141	0.0179	0.0141	0.0179	0.0179	450,298
29 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
28 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	5,600
27 Feb 2024	0.0126	0.0126	0.0126	0.0126	0.0126	-
26 Feb 2024	0.0105	0.0137	0.0105	0.0126	0.0126	1,100,500
23 Feb 2024	0.0135	0.0135	0.0127	0.0127	0.0127	267,407
22 Feb 2024	0.0137	0.0137	0.0137	0.0137	0.0137	-
21 Feb 2024	0.0129	0.0139	0.0127	0.0137	0.0137	690,075
20 Feb 2024	0.0129	0.0129	0.0119	0.0120	0.0120	65,000
16 Feb 2024	0.0105	0.0125	0.0105	0.0125	0.0125	255,000
15 Feb 2024	0.0099	0.0105	0.0071	0.0100	0.0100	400,518
14 Feb 2024	0.0102	0.0111	0.0072	0.0072	0.0072	534,460
13 Feb 2024	0.0099	0.0102	0.0099	0.0099	0.0099	111,000
12 Feb 2024	0.0072	0.0099	0.0071	0.0099	0.0099	89,000
09 Feb 2024	0.0097	0.0099	0.0097	0.0097	0.0097	260,000
08 Feb 2024	0.0092	0.0092	0.0092	0.0092	0.0092	20,000
07 Feb 2024	0.0090	0.0102	0.0090	0.0102	0.0102	946,776
06 Feb 2024	0.0085	0.0090	0.0080	0.0090	0.0090	110,588
05 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	10,000
02 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
01 Feb 2024	0.0090	0.0091	0.0090	0.0090	0.0090	132,000
31 Jan 2024	0.0066	0.0066	0.0066	0.0066	0.0066	-
30 Jan 2024	0.0090	0.0090	0.0066	0.0066	0.0066	1,000
29 Jan 2024	0.0089	0.0090	0.0078	0.0090	0.0090	237,000
26 Jan 2024	0.0087	0.0087	0.0087	0.0087	0.0087	-
25 Jan 2024	0.0087	0.0087	0.0087	0.0087	0.0087	-
24 Jan 2024	0.0087	0.0087	0.0087	0.0087	0.0087	-
23 Jan 2024	0.0087	0.0087	0.0087	0.0087	0.0087	-
22 Jan 2024	0.0087	0.0087	0.0087	0.0087	0.0087	-
19 Jan 2024	0.0087	0.0087	0.0087	0.0087	0.0087	-
18 Jan 2024	0.0087	0.0087	0.0087	0.0087	0.0087	-
17 Jan 2024	0.0087	0.0087	0.0087	0.0087	0.0087	-
16 Jan 2024	0.0087	0.0087	0.0087	0.0087	0.0087	-
12 Jan 2024	0.0079	0.0087	0.0079	0.0087	0.0087	2,000
11 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
10 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
09 Jan 2024	0.0080	0.0080	0.0078	0.0080	0.0080	211,300
08 Jan 2024	0.0072	0.0072	0.0072	0.0072	0.0072	-
05 Jan 2024	0.0072	0.0072	0.0072	0.0072	0.0072	2,000
04 Jan 2024	0.0076	0.0080	0.0072	0.0080	0.0080	3,900
03 Jan 2024	0.0079	0.0079	0.0079	0.0079	0.0079	-
02 Jan 2024	0.0079	0.0079	0.0079	0.0079	0.0079	-
29 Dec 2023	0.0079	0.0079	0.0079	0.0079	0.0079	2,000
28 Dec 2023	0.0075	0.0075	0.0069	0.0069	0.0069	31,000
27 Dec 2023	0.0068	0.0068	0.0068	0.0068	0.0068	-
26 Dec 2023	0.0050	0.0068	0.0050	0.0068	0.0068	793,000
22 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	114,000
21 Dec 2023	0.0057	0.0057	0.0053	0.0053	0.0053	17,000
20 Dec 2023	0.0063	0.0063	0.0063	0.0063	0.0063	-
19 Dec 2023	0.0070	0.0070	0.0063	0.0063	0.0063	21,333
18 Dec 2023	0.0066	0.0075	0.0066	0.0069	0.0069	62,000
15 Dec 2023	0.0086	0.0086	0.0071	0.0071	0.0071	41,800
14 Dec 2023	0.0078	0.0078	0.0078	0.0078	0.0078	2,000
13 Dec 2023	0.0078	0.0078	0.0078	0.0078	0.0078	3,001
12 Dec 2023	0.0085	0.0085	0.0078	0.0085	0.0085	32,000
11 Dec 2023	0.0093	0.0093	0.0093	0.0093	0.0093	-
08 Dec 2023	0.0093	0.0093	0.0093	0.0093	0.0093	-
07 Dec 2023	0.0093	0.0093	0.0093	0.0093	0.0093	-
06 Dec 2023	0.0093	0.0101	0.0093	0.0093	0.0093	50,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,842.00-90.00(-1.13%)

ASX 2007,579.60-84.50(-1.10%)

AUD/USD0.6472-0.0008(-0.12%)

OIL81.15-0.78(-0.95%)

GOLD2,297.20-5.70(-0.25%)

Bitcoin AUD92,741.20-5,585.78(-5.68%)

Stemsation International, Inc. (STSN)

ALL ORDS
7,842.00
-90.00(-1.13%)

ASX 200
7,579.60
-84.50(-1.10%)

AUD/USD
0.6472
-0.0008(-0.12%)

OIL
81.15
-0.78(-0.95%)

GOLD
2,297.20
-5.70(-0.25%)

Bitcoin AUD
92,741.20
-5,585.78(-5.68%)