Indicators

Stem Holdings Inc (OP: STMH )

0.0305 UNCHANGED

Last Price Updated: 3:07 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	2.180	2.300	2.180	2.300	8,025	+0.20(+9.52%)
Jan 30, 2019	2.180	2.180	2.100	2.100	7,226	+0.00(+0.00%)
Jan 29, 2019	2.210	2.220	2.100	2.100	4,286	-0.10(-4.55%)
Jan 28, 2019	2.183	2.200	2.100	2.200	1,601	+0.10(+4.76%)
Jan 25, 2019	2.000	2.100	2.000	2.100	1,100	+0.05(+2.44%)
Jan 24, 2019	1.950	2.050	1.950	2.050	1,571	+0.10(+5.13%)
Jan 23, 2019	2.130	2.200	1.900	1.950	18,991	-0.15(-7.14%)
Jan 22, 2019	2.200	2.220	2.000	2.100	10,445	-0.20(-8.70%)
Jan 18, 2019	2.450	3.000	2.250	2.300	62,200	-0.15(-6.12%)
Jan 17, 2019	1.660	2.480	1.640	2.450	80,600	+0.86(+54.09%)
Jan 16, 2019	1.700	1.750	1.550	1.590	24,112	-0.09(-5.36%)
Jan 15, 2019	1.720	1.800	1.500	1.680	15,655	-0.04(-2.33%)
Jan 14, 2019	1.600	1.980	1.600	1.720	22,980	+0.12(+7.50%)
Jan 11, 2019	1.710	1.710	1.319	1.600	21,900	-0.11(-6.43%)
Jan 10, 2019	1.840	1.850	1.670	1.710	10,300	-0.12(-6.56%)
Jan 09, 2019	1.880	1.950	1.810	1.830	12,900	+0.13(+7.65%)
Jan 08, 2019	1.950	1.950	1.700	1.700	7,450	-0.25(-12.82%)
Jan 07, 2019	1.950	1.950	1.850	1.950	8,480	-0.04(-2.01%)
Jan 04, 2019	2.150	2.150	1.520	1.990	6,700	-0.01(-0.50%)

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.