StickItTech (STKT.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0150

+0.0050

(+50.00%)

At close: 09:30AM EDT

Time Period:

Jun 24, 2023 - Jun 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Jun 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 07, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	278,000
Jun 06, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 04, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	315,000
Jun 03, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 31, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,000
May 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,000
May 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	25,000
May 22, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	1,043,000
May 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	106,000
May 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,000
May 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	128,000
May 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
Apr 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Apr 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Apr 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	7,000
Apr 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	7,168
Apr 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 09, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	260,000
Apr 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Apr 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Apr 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
Mar 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	8,000
Mar 25, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	285,000
Mar 22, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	11,000
Mar 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	27,000
Mar 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,847
Mar 15, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	73,000
Mar 14, 2024	0.0450	0.0450	0.0350	0.0350	0.0350	16,000
Mar 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 12, 2024	0.0400	0.0550	0.0400	0.0500	0.0500	8,691
Mar 11, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	72,861
Mar 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	38,000
Mar 07, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 06, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 05, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	6,000
Mar 04, 2024	0.0800	0.0800	0.0400	0.0500	0.0500	202,500
Mar 01, 2024	0.1350	0.1350	0.1350	0.1350	0.1350	-
Feb 29, 2024	0.1350	0.1350	0.1350	0.1350	0.1350	2,000
Feb 28, 2024	0.1700	0.1700	0.1700	0.1700	0.1700	-
Feb 27, 2024	0.1700	0.1700	0.1700	0.1700	0.1700	-
Feb 26, 2024	0.1700	0.1700	0.1700	0.1700	0.1700	-
Feb 23, 2024	0.1700	0.1700	0.1700	0.1700	0.1700	500
Feb 22, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	-
Feb 21, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	500
Feb 20, 2024	0.1800	0.1900	0.1700	0.1900	0.1900	8,003
Feb 16, 2024	0.2000	0.2000	0.1800	0.1800	0.1800	16,576
Feb 15, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	1,030
Feb 14, 2024	0.1850	0.1850	0.1850	0.1850	0.1850	991
Feb 13, 2024	0.1750	0.1750	0.1750	0.1750	0.1750	-
Feb 12, 2024	0.1600	0.1800	0.1600	0.1750	0.1750	2,277
Feb 09, 2024	0.2100	0.2100	0.2050	0.2050	0.2050	6,000
Feb 08, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	500
Feb 07, 2024	0.2000	0.2200	0.1700	0.1900	0.1900	171,500
Feb 06, 2024	0.1400	0.1700	0.1400	0.1700	0.1700	2,777
Feb 05, 2024	0.1500	0.1500	0.1300	0.1300	0.1300	2,500
Feb 02, 2024	0.1450	0.1450	0.1450	0.1450	0.1450	1,000
Feb 01, 2024	0.1400	0.1500	0.1400	0.1500	0.1500	1,000
Jan 31, 2024	0.1400	0.1400	0.1400	0.1400	0.1400	1,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,554.86-26.44(-0.12%)

S&P 5005,464.62-8.55(-0.16%)

DOW39,150.33+15.53(+0.04%)

CAD/USD0.7311+0.0007(+0.10%)

CRUDE OIL80.98+0.25(+0.31%)

Bitcoin CAD83,440.30-4,472.27(-5.09%)

StickItTech (STKT.CN)

S&P/TSX
21,554.86
-26.44(-0.12%)

S&P 500
5,464.62
-8.55(-0.16%)

DOW
39,150.33
+15.53(+0.04%)

CAD/USD
0.7311
+0.0007(+0.10%)

CRUDE OIL
80.98
+0.25(+0.31%)

Bitcoin CAD
83,440.30
-4,472.27(-5.09%)