Stella Jones Inc (PK) Historical Data - STLJF | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Stella Jones Inc (PK) (STLJF)
Stella Jones Inc (PK) (STLJF) Historical

Stella Jones Inc (PK) (STLJF)

69.07

1.72

(2.55%)

Closed July 22 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.98	2.95125950216	67.09	69.07	67.09	10407	67.17685821	CS
4	3.57	5.45038167939	65.5	69.07	64.43	16996	65.61853979	CS
12	10.47	17.866894198	58.6	69.07	57.565	13187	63.39734924	CS
26	4.85	7.55216443476	64.22	69.07	52.09	6635	61.63755169	CS
52	17.32	33.4685990338	51.75	69.07	45.9382	5416	59.08337727	CS
156	35.01806	102.837195179	34.05194	69.07	23.63	2529	50.03542227	CS
260	36.9099	114.769232683	32.1601	69.07	16.5088	2106	45.8586518	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721683740	69.07	1.72	2.55	69.02	69.07	69.02	8353
1721424360	67.35	0	0.00	67.35	67.35	67.35	0
1721337960	67.35	0.26	0.39	67.35	67.35	67.35	6953
1721251320	67.09	0	0.00	67.09	67.09	67.09	13860
1721165280	67.09	0	0.00	67.09	67.09	67.09	0
1721078880	67.09	0	0.00	67.09	67.09	67.09	0
1720819680	67.09	0	0.00	67.09	67.09	67.09	0
1720733280	67.09	1.38	2.10	67.3154	67.3154	67.055499	17275
1720646880	65.709999	0.21	0.32	65.709999	65.709999	65.709999	10911
1720560540	65.5	0.87	1.35	64.94	65.5	64.94	8215
1720473600	64.629999	0.2	0.31	64.629999	64.629999	64.629999	7207
1720214940	64.43	0	0.00	64.43	64.43	64.43	0
1720042140	64.43	0	0.00	64.43	64.43	64.43	0
1719955740	64.43	-1.07	-1.63	64.43	64.43	64.43	39506
1719869220	65.5	0	0.00	65.5	65.5	65.5	0
1719610020	65.5	2.99	4.78	65.5	65.5	65.5	32040
1719523740	62.51	0	0.00	62.51	62.51	62.51	0
1719437340	62.51	0	0.00	62.51	62.51	62.51	0
1719350940	62.51	0	0.00	62.51	62.51	62.51	0
1719264540	62.51	0	0.00	62.51	62.51	62.51	0
1719005340	62.51	0	0.00	62.51	62.51	62.51	0
1718918940	62.51	0	0.00	62.51	62.51	62.51	0
1718746140	62.51	-0.06	-0.09	62.51	62.51	62.51	20958
1718659740	62.5683	0	0.00	62.5683	62.5683	62.5683	0
1718400540	62.5683	0	0.00	62.5683	62.5683	62.5683	0
1718314140	62.5683	-0.18	-0.29	62.5683	62.5683	62.5683	5777
1718227800	62.75	0	0.00	62.75	62.75	62.75	0
1718141400	62.75	0	0.00	62.75	62.75	62.75	0
1718055000	62.75	0	0.00	62.75	62.75	62.75	0
1717795800	62.75	0	0.00	62.75	62.75	62.75	7996
1717709400	62.75	0.95	1.54	62.8592	62.8592	62.75	6718
1717622460	61.8013	0.47	0.77	61.8013	61.8013	61.8013	2394
1717536360	61.33	1.08	1.79	61.33	61.33	61.33	9318
1717450140	60.25	-1.08	-1.76	60.25	60.25	60.25	31725
1717190640	61.33	0	0.00	61.33	61.33	61.33	0
1717104240	61.33	0	0.00	61.33	61.33	61.33	0
1717017840	61.33	0	0.00	61.33	61.33	61.33	0
1716931440	61.33	0	0.00	61.33	61.33	61.33	0
1716585840	61.33	-0.64	-1.03	62	62	61.33	743
1716499740	61.97	0.8	1.31	61.97	61.97	61.97	5846
1716412800	61.17	0	0.00	61.17	61.17	61.17	0
1716326400	61.17	0	0.00	61.17	61.17	61.17	0
1716240000	61.17	0	0.00	61.17	61.17	61.17	0
1715980800	61.17	0	0.00	61.17	61.17	61.17	0
1715894400	61.17	0	0.00	61.17	61.17	61.17	0
1715808000	61.17	2.5	4.26	61.17	61.17	61.17	14322
1715721600	58.67	0	0.00	58.67	58.67	58.67	0
1715635200	58.67	0	0.00	58.67	58.67	58.67	0
1715376000	58.67	0	0.00	58.67	58.67	58.67	0
1715289600	58.67	0	0.00	58.67	58.67	58.67	0
1715203200	58.67	0.07	0.12	57.565	58.69	57.565	14847
1715117400	58.6	0	0.00	58.6	58.6	58.6	0
1715031000	58.6	0	0.00	58.6	58.6	58.6	0
1714771800	58.6	0	0.00	58.6	58.6	58.6	0
1714685400	58.6	0	0.00	58.6	58.6	58.6	0
1714599000	58.6	0	0.00	58.6	58.6	58.6	0
1714512600	58.6	0	0.00	58.6	58.6	58.6	7128
1714425900	58.6	0	0.00	58.6	58.6	58.6	0
1714166700	58.6	0	0.00	58.6	58.6	58.6	0
1714080300	58.6	0	0.00	58.6	58.6	58.6	2243
1713994020	58.6	0.87	1.51	58.6	58.6	58.6	4622
1713879000	57.73	0	0.00	57.73	57.73	57.73	0

Stella Jones (PK)

Qualitas Semiconductor

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions