Stem Holdings Inc (OP: STMH )

0.2625 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 0.2995 0.2995 0.2401 0.2625 641,802 -0.01(-4.61%)
Sep 20, 2021 0.2900 0.3050 0.2700 0.2752 341,394 -0.01(-5.10%)
Sep 17, 2021 0.3000 0.3250 0.2750 0.2900 162,104 -0.01(-3.33%)
Sep 16, 2021 0.3100 0.3479 0.2857 0.3000 501,992 +0.02(+6.76%)
Sep 15, 2021 0.2752 0.2810 0.2700 0.2810 128,459 +0.00(+0.39%)
Sep 14, 2021 0.2825 0.2825 0.2603 0.2799 118,170 +0.01(+3.94%)
Sep 13, 2021 0.2902 0.2902 0.2656 0.2693 123,966 -0.01(-5.18%)
Sep 10, 2021 0.2854 0.2940 0.2678 0.2840 214,118 +0.01(+4.80%)
Sep 09, 2021 0.2700 0.2776 0.2678 0.2710 151,957 +0.00(+0.93%)
Sep 08, 2021 0.2860 0.2900 0.2601 0.2685 245,252 -0.03(-8.98%)
Sep 07, 2021 0.2945 0.3054 0.2860 0.2950 115,407 -0.01(-4.41%)
Sep 03, 2021 0.2950 0.3086 0.2874 0.3086 153,938 +0.01(+2.87%)
Sep 02, 2021 0.2900 0.3037 0.2900 0.3000 88,899 +0.00(+1.45%)
Sep 01, 2021 0.2930 0.2975 0.2865 0.2957 76,965 -0.01(-4.52%)
Aug 31, 2021 0.2822 0.3100 0.2822 0.3097 114,484 +0.00(+1.21%)
Aug 30, 2021 0.3100 0.3143 0.3060 0.3060 68,740 +0.00(+0.00%)
Aug 27, 2021 0.3001 0.3200 0.2950 0.3060 108,844 -0.00(-1.16%)
Aug 26, 2021 0.3000 0.3150 0.2900 0.3096 174,030 -0.01(-1.71%)
Aug 25, 2021 0.2970 0.3150 0.2863 0.3150 234,373 +0.02(+7.51%)
Aug 24, 2021 0.3030 0.3120 0.2772 0.2930 266,995 -0.02(-6.09%)
Aug 23, 2021 0.3020 0.3150 0.2990 0.3120 241,163 +0.00(+0.65%)
Aug 20, 2021 0.3100 0.3100 0.3000 0.3100 140,295 +0.00(+0.00%)
Aug 19, 2021 0.3000 0.3155 0.3000 0.3100 237,721 -0.00(-0.64%)
Aug 18, 2021 0.3050 0.3204 0.3050 0.3120 132,867 +0.00(+0.65%)
Aug 17, 2021 0.2901 0.3173 0.2849 0.3100 211,246 +0.01(+4.84%)
Aug 16, 2021 0.3300 0.3300 0.2600 0.2957 332,055 +0.02(+7.92%)
Aug 13, 2021 0.3200 0.3250 0.2614 0.2740 381,040 -0.01(-2.35%)
Aug 12, 2021 0.2500 0.2843 0.2426 0.2806 367,827 +0.03(+9.91%)
Aug 11, 2021 0.2947 0.2947 0.2457 0.2553 412,755 -0.02(-8.79%)
Aug 10, 2021 0.3110 0.3110 0.2704 0.2799 228,477 -0.00(-1.48%)
Aug 09, 2021 0.2921 0.3024 0.2800 0.2841 70,010 -0.01(-3.33%)
Aug 06, 2021 0.2989 0.3010 0.2780 0.2939 181,255 -0.01(-2.03%)
Aug 05, 2021 0.3104 0.3210 0.2951 0.3000 56,172 +0.00(+1.42%)
Aug 04, 2021 0.2875 0.2997 0.2875 0.2958 40,524 -0.00(-1.40%)
Aug 03, 2021 0.3186 0.3186 0.2900 0.3000 139,466 -0.02(-5.54%)
Aug 02, 2021 0.3280 0.3280 0.2850 0.3176 227,489 +0.03(+9.33%)
Jul 30, 2021 0.2855 0.2950 0.2776 0.2905 142,531 +0.00(+1.01%)
Jul 29, 2021 0.2775 0.2999 0.2750 0.2876 294,363 +0.00(+0.42%)
Jul 28, 2021 0.2750 0.2974 0.2750 0.2864 208,230 +0.01(+2.29%)
Jul 27, 2021 0.2875 0.2910 0.2755 0.2800 130,511 -0.00(-1.75%)
Jul 26, 2021 0.2841 0.2900 0.2600 0.2850 113,042 +0.00(+0.53%)
Jul 23, 2021 0.2874 0.3066 0.2826 0.2835 195,670 -0.01(-2.24%)
Jul 22, 2021 0.2736 0.2900 0.2736 0.2900 54,350 +0.00(+1.51%)
Jul 21, 2021 0.2990 0.3099 0.2815 0.2857 95,730 -0.01(-2.16%)
Jul 20, 2021 0.3000 0.3000 0.2630 0.2920 248,109 +0.00(+0.93%)
Jul 19, 2021 0.2900 0.3102 0.2800 0.2893 169,865 -0.00(-0.24%)
Jul 16, 2021 0.3055 0.3058 0.2858 0.2900 98,374 -0.01(-4.16%)
Jul 15, 2021 0.3458 0.3458 0.2770 0.3026 587,334 -0.03(-9.70%)
Jul 14, 2021 0.3275 0.3575 0.3275 0.3351 320,865 -0.01(-3.51%)
Jul 13, 2021 0.3740 0.3800 0.3403 0.3473 198,201 -0.02(-4.85%)
Jul 12, 2021 0.3443 0.3443 0.3443 0.3650 143,925 -0.01(-3.18%)
Jul 09, 2021 0.3853 0.3853 0.3575 0.3770 64,468 +0.02(+4.17%)
Jul 08, 2021 0.3660 0.3925 0.3563 0.3619 53,911 -0.02(-4.08%)
Jul 07, 2021 0.3844 0.3893 0.3676 0.3773 121,491 -0.01(-1.51%)
Jul 06, 2021 0.3940 0.4039 0.3803 0.3831 315,201 -0.00(-1.26%)
Jul 02, 2021 0.3895 0.3940 0.3673 0.3880 414,176 +0.02(+4.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.