Semantix, Inc. (STIXF)
OTCMKTS
· Delayed Price · Currency is USD
0.0004
0.00 (0.00%)
At close: Jan 2, 2025
Semantix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 304 |
| Dec 30, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 30,675 |
| Dec 26, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 870 |
| Dec 23, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 400 |
| Dec 19, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,750 |
| Dec 17, 2024 | 0 | 0.00 | 0 | 0 | 0 | -100.00% | 4,848 |
| Dec 5, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 200.00% | 100 |
| Dec 3, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -80.00% | 3,000 |
| Nov 14, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 300 |
| Nov 4, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 25.00% | 344 |
| Nov 1, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.00% | 798 |
| Oct 30, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 150.00% | 11,201 |
| Oct 28, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 525 |
| Oct 11, 2024 | 0 | 0 | 0 | 0 | 0 | - | 100 |
| Oct 8, 2024 | 0 | 0 | 0 | 0 | 0 | -100.00% | 600 |
| Sep 24, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,317 |
| Sep 18, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -99.88% | 1,762 |
| Aug 27, 2024 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 13.33% | 17,018 |
| Aug 23, 2024 | 0.07 | 0.17 | 0.01 | 0.15 | 0.15 | 149.00% | 52,327 |
| Aug 2, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -99.89% | 9,000 |
| Jul 17, 2024 | 0.02 | 0.09 | 0.02 | 0.09 | 0.09 | 350.00% | 10,780 |
| Jul 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 336 |
| Jul 15, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -40.24% | 16,398 |
| Jul 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.40% | 200 |
| Jul 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -19.35% | 151 |
| Jul 8, 2024 | 0.03 | 0.09 | 0.03 | 0.03 | 0.03 | -13.89% | 5,130 |
| Jul 5, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -15.69% | 108 |
| Jul 2, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.75% | 405 |
| Jul 1, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 1,356 |
| Jun 28, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.49% | 285 |
| Jun 26, 2024 | 0.04 | 0.09 | 0.04 | 0.04 | 0.04 | -4.19% | 15,546 |
| Jun 25, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.37% | 151 |
| Jun 21, 2024 | 0.04 | 0.10 | 0.04 | 0.04 | 0.04 | -2.14% | 13,976 |
| Jun 18, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,034 |
| Jun 17, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 0.24% | 1,180 |
| Jun 14, 2024 | 0.04 | 0.09 | 0.04 | 0.04 | 0.04 | -1.41% | 17,853 |
| Jun 13, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 751 |
| Jun 12, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 125 |
| Jun 10, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.43% | 452 |
| Jun 6, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 263 |
| Jun 5, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.38% | 1,012 |
| Jun 4, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -30.23% | 727 |
| May 31, 2024 | 0.06 | 0.11 | 0.05 | 0.06 | 0.06 | -29.59% | 4,676 |
| May 30, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 100.70% | 265 |
| May 29, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.40% | 410 |
| May 28, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.29% | 1,816 |
| May 24, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.65% | 1,020 |
| May 23, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 37.00% | 310 |
| May 20, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -40.00% | 3,783 |
| May 16, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.20% | 34,743 |
| May 15, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.78% | 252 |
| May 13, 2024 | 0.07 | 0.09 | 0.06 | 0.06 | 0.06 | 0.17% | 984 |
| May 10, 2024 | 0.09 | 0.09 | 0.06 | 0.06 | 0.06 | -29.29% | 15,765 |
| May 9, 2024 | 0.12 | 0.12 | 0.09 | 0.09 | 0.09 | -27.23% | 10,270 |
| May 8, 2024 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -10.15% | 15,865 |
| May 7, 2024 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 10,084 |
| May 6, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.08% | 1,519 |
| May 3, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -12.15% | 296 |
| May 2, 2024 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 13.84% | 2,211 |
| May 1, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 3,188 |
| Apr 29, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 5,204 |
| Apr 26, 2024 | 0.13 | 0.17 | 0.13 | 0.13 | 0.13 | -0.69% | 5,402 |
| Apr 25, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.68% | 4,050 |
| Apr 24, 2024 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 91.55% | 3,657 |
| Apr 23, 2024 | 0.13 | 0.13 | 0.07 | 0.07 | 0.07 | -48.18% | 1,039 |
| Apr 22, 2024 | 0.11 | 0.15 | 0.11 | 0.14 | 0.14 | 13.98% | 6,193 |
| Apr 19, 2024 | 0.15 | 0.15 | 0.11 | 0.12 | 0.12 | -27.15% | 12,196 |
| Apr 18, 2024 | 0.25 | 0.25 | 0.15 | 0.17 | 0.17 | -34.00% | 14,504 |
| Apr 17, 2024 | 0.16 | 0.25 | 0.15 | 0.25 | 0.25 | 66.67% | 6,784 |
| Apr 16, 2024 | 0.06 | 0.25 | 0.06 | 0.15 | 0.15 | 150.00% | 16,953 |
| Apr 15, 2024 | 0.11 | 0.12 | 0.06 | 0.06 | 0.06 | -80.00% | 105,288 |
| Apr 12, 2024 | 0.34 | 0.35 | 0.28 | 0.30 | 0.30 | -19.14% | 106,656 |
| Apr 11, 2024 | 0.37 | 0.39 | 0.34 | 0.37 | 0.37 | -7.25% | 73,490 |
| Apr 10, 2024 | 0.39 | 0.41 | 0.36 | 0.40 | 0.40 | - | 39,839 |
| Apr 9, 2024 | 0.38 | 0.43 | 0.36 | 0.40 | 0.40 | 8.99% | 162,547 |
| Apr 8, 2024 | 0.46 | 0.49 | 0.35 | 0.37 | 0.37 | -15.63% | 157,219 |
| Apr 5, 2024 | 0.50 | 0.75 | 0.43 | 0.44 | 0.44 | -48.83% | 1,395,276 |
| Apr 4, 2024 | 0.85 | 0.91 | 0.78 | 0.85 | 0.85 | 2.41% | 123,955 |
| Apr 3, 2024 | 0.77 | 0.88 | 0.77 | 0.83 | 0.83 | -7.66% | 25,923 |
| Apr 2, 2024 | 0.89 | 0.90 | 0.78 | 0.90 | 0.90 | 1.01% | 27,978 |
| Apr 1, 2024 | 0.89 | 0.97 | 0.77 | 0.89 | 0.89 | -2.75% | 32,720 |
| Mar 28, 2024 | 0.95 | 0.96 | 0.86 | 0.92 | 0.92 | -4.67% | 29,381 |
| Mar 27, 2024 | 0.89 | 0.96 | 0.89 | 0.96 | 0.96 | 7.24% | 10,806 |
| Mar 26, 2024 | 0.89 | 0.96 | 0.87 | 0.90 | 0.90 | 0.58% | 23,586 |
| Mar 25, 2024 | 0.87 | 0.91 | 0.87 | 0.89 | 0.89 | -1.11% | 5,586 |
| Mar 22, 2024 | 0.90 | 0.91 | 0.88 | 0.90 | 0.90 | 4.65% | 3,415 |
| Mar 21, 2024 | 0.90 | 0.91 | 0.85 | 0.86 | 0.86 | -4.44% | 18,396 |
| Mar 20, 2024 | 0.86 | 0.92 | 0.85 | 0.90 | 0.90 | 5.88% | 12,241 |
| Mar 19, 2024 | 0.85 | 0.95 | 0.81 | 0.85 | 0.85 | - | 29,189 |
| Mar 18, 2024 | 0.78 | 0.85 | 0.75 | 0.85 | 0.85 | 9.88% | 7,573 |
| Mar 15, 2024 | 0.81 | 0.85 | 0.77 | 0.77 | 0.77 | -0.82% | 7,911 |
| Mar 14, 2024 | 0.82 | 0.85 | 0.77 | 0.78 | 0.78 | -1.28% | 11,814 |
| Mar 13, 2024 | 0.84 | 0.84 | 0.78 | 0.79 | 0.79 | -0.54% | 12,049 |
| Mar 12, 2024 | 0.77 | 0.81 | 0.75 | 0.79 | 0.79 | 8.35% | 7,755 |
| Mar 11, 2024 | 0.80 | 0.81 | 0.73 | 0.73 | 0.73 | -8.34% | 16,532 |
| Mar 8, 2024 | 0.74 | 0.80 | 0.74 | 0.80 | 0.80 | 13.46% | 14,281 |
| Mar 7, 2024 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -2.08% | 4,297 |
| Mar 6, 2024 | 0.72 | 0.78 | 0.68 | 0.72 | 0.72 | 5.80% | 4,812 |
| Mar 5, 2024 | 0.71 | 0.80 | 0.68 | 0.68 | 0.68 | -10.46% | 7,105 |
| Mar 4, 2024 | 0.71 | 0.80 | 0.71 | 0.76 | 0.76 | 4.11% | 13,514 |