Stacks Historical Data

STX Page 49
Download
Date Close Price change Market cap Trading volume
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
Dec 29, 2019 $0.102
-7.75%
$5.73 million $690,980
Dec 28, 2019 $0.111
+0.14%
$6.25 million $442,738
Dec 27, 2019 $0.111
-3.32%
$6.24 million $500,984
Dec 26, 2019 $0.114
-1.31%
$6.46 million $912,228
Dec 25, 2019 $0.116
-1.96%
$6.54 million $1.34 million
Dec 23, 2019 $0.124
+1.02%
$7.03 million $2.82 million
Dec 22, 2019 $0.123
+14.47%
$6.96 million $3.56 million
Dec 21, 2019 $0.107
-5.54%
$6.09 million $1.39 million
Dec 20, 2019 $0.114
-5.13%
$6.44 million $2.12 million
Dec 19, 2019 $0.12
+23.05%
$6.79 million $4.56 million
Dec 18, 2019 $0.0974
+19.15%
$5.52 million $1.25 million
Dec 17, 2019 $0.0819
-4.94%
$4.63 million $183,179
Dec 16, 2019 $0.0861
-6.56%
$4.88 million $486,483
Dec 15, 2019 $0.0922
+11.42%
$5.22 million $1.22 million
Dec 14, 2019 $0.0827
-3.56%
$4.69 million $150,987
Dec 13, 2019 $0.0858
+0.51%
$4.86 million $303,668