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 29, 2021	0.6550	0.6971	0.6000	0.6800	320,900	+0.03(+3.82%)
Jan 28, 2021	0.7200	0.7563	0.6100	0.6550	444,503	-0.06(-9.03%)
Jan 27, 2021	0.7100	0.7200	0.6106	0.7200	645,452	-0.00(-0.03%)
Jan 26, 2021	0.6800	0.7450	0.6481	0.7202	229,262	+0.04(+5.91%)
Jan 25, 2021	0.6500	0.6900	0.6200	0.6800	473,717	+0.06(+9.47%)
Jan 22, 2021	0.6800	0.6800	0.6000	0.6212	231,200	-0.03(-4.43%)
Jan 21, 2021	0.7653	0.7653	0.5916	0.6500	345,488	-0.02(-3.56%)
Jan 20, 2021	0.5913	0.7507	0.5834	0.6740	742,048	+0.09(+15.69%)
Jan 19, 2021	0.5665	0.6000	0.5162	0.5826	707,509	+0.07(+13.06%)
Jan 15, 2021	0.5260	0.5434	0.4972	0.5153	195,700	-0.01(-0.96%)
Jan 14, 2021	0.5500	0.5500	0.4846	0.5203	306,494	-0.01(-1.14%)
Jan 13, 2021	0.4500	0.5534	0.4300	0.5263	501,488	+0.09(+19.50%)
Jan 12, 2021	0.4450	0.4503	0.4288	0.4404	50,085	+0.00(+0.02%)
Jan 11, 2021	0.4400	0.4450	0.4200	0.4403	313,251	+0.00(+0.07%)
Jan 08, 2021	0.4450	0.5528	0.4381	0.4400	135,200	-0.01(-2.53%)
Jan 07, 2021	0.5000	0.5000	0.4311	0.4514	293,583	-0.02(-3.51%)
Jan 06, 2021	0.4830	0.5107	0.4200	0.4678	219,656	+0.03(+6.66%)
Jan 05, 2021	0.4383	0.4950	0.4160	0.4386	219,890	-0.01(-2.64%)

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.