STSN | Stemsation Intl | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Stemsation Intl (STSN)

OTC

$0.02+$0.0002 (+1.16%)

Price as of Sep 28, 2026

N/A
Market Cap
185.25%
1-Year Change
Drug Manufacturers - Specialty & Generic
Industry

1 Month
-3.33%

Low Price$0.01

High Price$0.02
3 Months
+201.09%

Low Price$0.008

High Price$0.02
1 Year
+185.25%

Low Price$0.002

High Price$0.02

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/28/2026	0.02	0.02	0.02	0.02	+1.16%	55,000
09/24/2026	0.02	0.02	0.02	0.02	+5.52%	83,000
09/23/2026	0.02	0.02	0.008	0.02	+14.79%	47,000
09/22/2026	0.01	0.01	0.01	0.01	+0.14%	11,226
09/21/2026	0.006	0.01	0.006	0.01	+9.08%	65,000
09/18/2026	0.02	0.02	0.01	0.01	-13.91%	76,900
09/17/2026	0.01	0.02	0.01	0.02	+2.72%	53,000
09/16/2026	0.02	0.02	0.01	0.01	-14.53%	8,100
09/15/2026	0.02	0.02	0.02	0.02	0.00%	5,575
09/14/2026	0.02	0.02	0.02	0.02	0.00%	52,465
09/11/2026	0.02	0.02	0.02	0.02	-4.44%	68,000
09/10/2026	0.02	0.02	0.02	0.02	+0.56%	3,000
09/09/2026	0.02	0.02	0.02	0.02	-0.56%	2,000
09/08/2026	0.02	0.02	0.02	0.02	+0.56%	5,000
09/04/2026	0.02	0.02	0.02	0.02	-0.56%	14,500
09/02/2026	0.02	0.02	0.02	0.02	0.00%	40,000
09/01/2026	0.02	0.02	0.02	0.02	0.00%	2,000
08/31/2026	0.02	0.02	0.02	0.02	0.00%	40,000
08/27/2026	0.02	0.02	0.02	0.02	0.00%	2,000
08/26/2026	0.02	0.02	0.02	0.02	0.00%	3,000
08/25/2026	0.02	0.02	0.02	0.02	0.00%	3,000
08/24/2026	0.02	0.02	0.02	0.02	0.00%	22,000
08/21/2026	0.02	0.02	0.02	0.02	0.00%	446,000
08/20/2026	0.02	0.02	0.02	0.02	0.00%	2,000
08/19/2026	0.02	0.02	0.02	0.02	0.00%	54,000
08/18/2026	0.02	0.02	0.02	0.02	+0.56%	109,900
08/17/2026	0.02	0.02	0.02	0.02	+5.29%	420,000
08/14/2026	0.02	0.02	0.01	0.02	-2.86%	144,000
08/13/2026	0.02	0.02	0.02	0.02	+5.90%	17,000
08/12/2026	0.02	0.02	0.01	0.02	+2.01%	96,100
08/06/2026	0.01	0.02	0.01	0.02	0.00%	20,000
08/05/2026	0.02	0.02	0.02	0.02	-1.22%	15,000
08/03/2026	0.02	0.02	0.02	0.02	-8.89%	22,000
07/31/2026	0.02	0.02	0.02	0.02	0.00%	22,000
07/30/2026	0.02	0.02	0.02	0.02	-5.26%	5,650
07/29/2026	0.02	0.02	0.02	0.02	-5.00%	159,657
07/28/2026	0.02	0.02	0.02	0.02	-2.44%	197,000
07/27/2026	0.02	0.02	0.02	0.02	+20.59%	365,110
07/24/2026	0.02	0.02	0.01	0.02	+13.33%	110,000
07/23/2026	0.02	0.02	0.02	0.02	-3.23%	70,000
07/22/2026	0.02	0.02	0.02	0.02	0.00%	2,000
07/21/2026	0.01	0.02	0.01	0.02	+16.54%	42,000
07/20/2026	0.01	0.01	0.01	0.01	+7.26%	160,489
07/17/2026	0.01	0.01	0.009	0.01	+16.98%	20,500
07/16/2026	0.01	0.01	0.01	0.01	-20.90%	125,000
07/15/2026	0.01	0.01	0.01	0.01	-3.60%	14,001
07/14/2026	0.01	0.01	0.009	0.01	+20.87%	942,601
07/13/2026	0.010	0.01	0.010	0.01	+6.48%	72,000
07/10/2026	0.009	0.01	0.009	0.01	+20.00%	451,000
07/09/2026	0.010	0.010	0.007	0.009	-5.26%	195,000
07/08/2026	0.009	0.010	0.009	0.010	+4.40%	459,800
07/07/2026	0.008	0.009	0.007	0.009	+13.75%	415,000
07/06/2026	0.007	0.008	0.007	0.008	+14.29%	972,200
07/02/2026	0.007	0.007	0.007	0.007	0.00%	105,000
07/01/2026	0.007	0.007	0.007	0.007	+16.67%	265,000
06/30/2026	0.006	0.006	0.005	0.006	+13.21%	325,465
06/29/2026	0.005	0.006	0.004	0.005	-8.29%	483,000
06/26/2026	0.003	0.006	0.003	0.006	+60.53%	3,871,516
06/25/2026	0.004	0.004	0.004	0.004	-12.20%	205,000
06/23/2026	0.004	0.004	0.004	0.004	+57.69%	50,000
06/18/2026	0.003	0.003	0.003	0.003	0.00%	6,500
06/16/2026	0.003	0.004	0.003	0.003	-42.22%	235,400
06/15/2026	0.005	0.005	0.005	0.005	0.00%	10,000
06/12/2026	0.003	0.005	0.003	0.005	+50.00%	110,100
06/11/2026	0.003	0.003	0.003	0.003	+25.00%	235,000
06/04/2026	0.003	0.003	0.002	0.002	-20.00%	24,584
06/01/2026	0.003	0.003	0.003	0.003	+1.01%	265,000
05/27/2026	0.002	0.003	0.002	0.003	-1.00%	3,139,371
05/26/2026	0.003	0.003	0.003	0.003	0.00%	1,025,959
05/22/2026	0.003	0.003	0.003	0.003	0.00%	500,000
05/20/2026	0.003	0.003	0.003	0.003	-3.54%	405,000
05/14/2026	0.003	0.003	0.003	0.003	+3.67%	10,000
05/11/2026	0.003	0.003	0.003	0.003	0.00%	200,000
05/08/2026	0.003	0.003	0.003	0.003	0.00%	16,000
05/07/2026	0.003	0.003	0.003	0.003	-6.25%	502,000
05/05/2026	0.003	0.003	0.003	0.003	+3.23%	240,000
05/01/2026	0.003	0.003	0.003	0.003	0.00%	30,000
04/30/2026	0.003	0.003	0.003	0.003	0.00%	10,000
04/29/2026	0.003	0.003	0.003	0.003	0.00%	45,500
04/28/2026	0.003	0.003	0.003	0.003	0.00%	6,543
04/27/2026	0.003	0.003	0.003	0.003	-3.12%	340,000
04/23/2026	0.003	0.003	0.003	0.003	0.00%	50,000
04/22/2026	0.003	0.004	0.003	0.003	+3.23%	1,167,500
04/21/2026	0.003	0.003	0.003	0.003	-11.43%	50,000
04/17/2026	0.004	0.004	0.004	0.004	0.00%	100,000
04/16/2026	0.004	0.004	0.003	0.004	0.00%	160,500
04/15/2026	0.004	0.004	0.004	0.004	+6.87%	340,000
04/14/2026	0.003	0.003	0.003	0.003	-0.76%	250
04/13/2026	0.003	0.004	0.003	0.003	-8.33%	1,870,500
04/09/2026	0.003	0.004	0.003	0.004	+16.13%	334,000
04/08/2026	0.003	0.003	0.003	0.003	-13.89%	298,000
03/31/2026	0.004	0.004	0.004	0.004	-0.99%	5,000
03/30/2026	0.003	0.004	0.003	0.004	+21.20%	2,193,558
03/25/2026	0.003	0.003	0.003	0.003	0.00%	24,000
03/23/2026	0.003	0.003	0.003	0.003	0.00%	60,000
03/20/2026	0.003	0.003	0.003	0.003	-3.23%	172,500
03/18/2026	0.003	0.003	0.003	0.003	+3.33%	100,000
03/04/2026	0.003	0.003	0.003	0.003	0.00%	27,000
03/03/2026	0.003	0.003	0.003	0.003	0.00%	150,000
02/27/2026	0.003	0.003	0.003	0.003	-9.09%	500,000