Stemsation International, Inc. (STSN)
OTCMKTS
· Delayed Price · Currency is USD
0.0067
+0.0018 (36.73%)
May 30, 2025, 9:50 AM EDT
Stemsation International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 36.73% | 21,000 |
| May 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| May 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 15 |
| May 27, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| May 23, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -14.78% | 110,000 |
| May 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 15.00% | 500 |
| May 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 12, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -12.28% | 170,511 |
| May 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 61,489 |
| May 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.21% | 75,540 |
| May 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.18% | 85,221 |
| Apr 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.69% | 200,000 |
| Apr 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.36% | 200,000 |
| Apr 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.77% | 4,000 |
| Apr 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.90% | 138,000 |
| Apr 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 13.75% | 82,500 |
| Apr 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.09% | 130,000 |
| Apr 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.69% | 30,500 |
| Apr 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.57% | 520,000 |
| Apr 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.69% | 539,300 |
| Mar 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 383,000 |
| Mar 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -27.59% | 60,000 |
| Mar 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 38.10% | 5,000 |
| Mar 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.64% | 40,322 |
| Mar 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.85% | 25,000 |
| Mar 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.86% | 114,456 |