Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stem Holdings Inc (OP: STMH )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.1378 0.1520 0.1170 0.1181 1,265,983 -0.02(-16.24%)
Nov 29, 2021 0.1551 0.1551 0.1401 0.1410 688,092 -0.02(-11.93%)
Nov 26, 2021 0.1600 0.1687 0.1500 0.1601 729,149 -0.01(-6.26%)
Nov 24, 2021 0.1700 0.1799 0.1650 0.1708 271,187 -0.00(-0.06%)
Nov 23, 2021 0.1795 0.1800 0.1600 0.1709 900,833 -0.02(-8.12%)
Nov 22, 2021 0.1942 0.1942 0.1795 0.1860 75,763 +0.00(+0.54%)
Nov 19, 2021 0.1985 0.2000 0.1768 0.1850 286,300 -0.01(-6.75%)
Nov 18, 2021 0.2347 0.2001 0.1936 0.1984 330,665 -0.02(-9.82%)
Nov 17, 2021 0.1850 0.2360 0.1803 0.2200 483,983 +0.03(+13.99%)
Nov 16, 2021 0.2000 0.2000 0.1861 0.1930 174,966 -0.01(-3.50%)
Nov 15, 2021 0.2087 0.2090 0.1807 0.2000 468,498 -0.00(-0.10%)
Nov 12, 2021 0.1900 0.4310 0.1825 0.2002 574,119 +0.02(+8.22%)
Nov 11, 2021 0.1800 0.1899 0.1760 0.1850 286,048 -0.00(-0.43%)
Nov 10, 2021 0.1700 0.1858 127,485 +0.00(+0.16%)
Nov 09, 2021 0.1897 0.1897 0.1823 0.1855 175,302 -0.00(-0.80%)
Nov 08, 2021 0.1690 0.1870 0.1588 0.1870 1,597,119 +0.02(+11.64%)
Nov 05, 2021 0.1769 0.1769 0.1575 0.1675 1,451,200 -0.00(-2.56%)
Nov 04, 2021 0.1975 0.2060 0.1642 0.1719 3,237,901 -0.03(-14.73%)
Nov 03, 2021 0.2103 0.2116 0.1950 0.2016 216,025 -0.01(-4.00%)
Nov 02, 2021 0.2050 0.2100 0.1929 0.2100 215,408 +0.00(+1.94%)
Nov 01, 2021 0.2000 0.2108 0.2039 0.2060 164,370 +0.00(+1.03%)
Oct 29, 2021 0.1967 0.2105 0.1934 0.2039 396,847 +0.00(+1.95%)
Oct 28, 2021 0.2133 0.2230 0.1857 0.2000 519,129 -0.01(-4.76%)
Oct 27, 2021 0.2120 0.2237 0.2100 0.2100 306,507 -0.00(-0.14%)
Oct 26, 2021 0.2370 0.2103 0.2103 214,711 -0.01(-5.27%)
Oct 25, 2021 0.2234 0.2290 0.2100 0.2220 321,205 -0.00(-0.45%)
Oct 22, 2021 0.2391 0.2395 0.2190 0.2230 468,641 -0.00(-1.76%)
Oct 21, 2021 0.2201 0.2387 0.2200 0.2270 275,768 -0.00(-1.30%)
Oct 20, 2021 0.2337 0.2390 0.2211 0.2300 300,181 -0.02(-7.07%)
Oct 19, 2021 0.2251 0.2550 0.2136 0.2475 514,894 +0.02(+8.65%)
Oct 18, 2021 0.2070 0.2400 0.2070 0.2278 99,427 -0.00(-2.11%)
Oct 15, 2021 0.2360 0.2430 0.2281 0.2327 186,262 -0.01(-4.24%)
Oct 14, 2021 0.2600 0.2600 0.2333 0.2430 253,289 -0.01(-2.80%)
Oct 13, 2021 0.2622 0.2622 0.2489 0.2500 93,074 +0.00(+0.44%)
Oct 12, 2021 0.2560 0.2630 0.2400 0.2489 252,334 -0.02(-8.12%)
Oct 11, 2021 0.2475 0.2940 0.2320 0.2709 317,279 +0.03(+13.11%)
Oct 08, 2021 0.2400 0.2400 0.2300 0.2395 25,137 -0.00(-0.21%)
Oct 07, 2021 0.2390 0.2400 0.2302 0.2400 114,334 +0.00(+0.84%)
Oct 06, 2021 0.2398 0.2398 0.2300 0.2380 60,176 -0.01(-3.60%)
Oct 05, 2021 0.2343 0.2471 0.2335 0.2469 93,269 +0.01(+2.88%)
Oct 04, 2021 0.2500 0.2555 0.2350 0.2400 111,794 -0.01(-4.00%)
Oct 01, 2021 0.2656 0.2656 0.2426 0.2500 50,467 -0.01(-3.44%)
Sep 30, 2021 0.2500 0.2589 0.2400 0.2589 194,424 +0.01(+4.23%)
Sep 29, 2021 0.2335 0.2587 0.2335 0.2484 280,370 +0.00(+1.39%)
Sep 28, 2021 0.2500 0.2596 0.2400 0.2450 176,102 -0.00(-1.01%)
Sep 27, 2021 0.2500 0.2585 0.2400 0.2475 361,031 -0.01(-4.44%)
Sep 24, 2021 0.2405 0.2630 0.2405 0.2590 46,219 +0.01(+3.60%)
Sep 23, 2021 0.2600 0.2690 0.2491 0.2500 561,299 -0.00(-1.73%)
Sep 22, 2021 0.2650 0.2675 0.2482 0.2544 291,805 -0.01(-3.09%)
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%)
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.