Stacks Historical Data

STX Page 48
Download
Date Close Price change Market cap Trading volume
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
Mar 12, 2020 $0.0647
-52.71%
$3.64 million $1.02 million
Mar 11, 2020 $0.137
-0.49%
$7.7 million $4.4 million
Mar 10, 2020 $0.137
+18.16%
$7.73 million $1.7 million
Mar 9, 2020 $0.116
-0.20%
$6.55 million $532,163
Mar 8, 2020 $0.117
-14.54%
$6.56 million $456,154
Mar 7, 2020 $0.136
-6.18%
$7.68 million $904,114
Mar 6, 2020 $0.145
-1.40%
$8.19 million $591,516
Mar 5, 2020 $0.147
-0.40%
$8.31 million $1.3 million
Mar 4, 2020 $0.148
+10.00%
$8.34 million $1.38 million
Mar 3, 2020 $0.134
+3.43%
$7.58 million $866,634
Mar 2, 2020 $0.13
+10.24%
$7.33 million $623,021
Mar 1, 2020 $0.118
-3.45%
$6.65 million $256,314
Feb 29, 2020 $0.122
-1.92%
$6.89 million $533,730
Feb 28, 2020 $0.125
-3.93%
$7.02 million $960,563
Feb 27, 2020 $0.13
+0.55%
$7.3 million $1.22 million
Feb 26, 2020 $0.129
-9.33%
$7.26 million $772,668
Feb 25, 2020 $0.142
-4.40%
$8.01 million $449,983
Feb 24, 2020 $0.149
-12.11%
$8.39 million $729,234
Feb 23, 2020 $0.169
+7.34%
$9.54 million $1.16 million
Feb 22, 2020 $0.158
+0.74%
$8.89 million $369,322
Feb 21, 2020 $0.156
-4.71%
$8.82 million $533,494
Feb 20, 2020 $0.164
+7.39%
$9.26 million $691,552
Feb 19, 2020 $0.153
-8.99%
$8.63 million $483,669
Feb 18, 2020 $0.168
+2.57%
$9.48 million $1.06 million
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