Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stem Holdings Inc (OP: STMH )

0.0305 UNCHANGED
Last Price Updated: 3:07 PM EDT, May 6, 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 (%)
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%)
Jan 02, 2019 2.000 2.000 2.000 0 +0.00(+0.00%)
Dec 31, 2018 2.090 2.140 2.000 2.000 18,100 +0.00(+0.00%)
Dec 28, 2018 2.150 2.200 1.800 2.000 10,200 -0.10(-4.76%)
Dec 27, 2018 2.030 2.100 2.030 2.100 911 +0.01(+0.48%)
Dec 26, 2018 2.090 2.090 2.090 25 +0.00(+0.00%)
Dec 24, 2018 2.080 2.090 2.060 2.090 700 +0.00(+0.00%)
Dec 21, 2018 2.000 2.090 2.000 2.090 6,100 +0.09(+4.50%)
Dec 20, 2018 2.000 2.000 1.950 2.000 4,050 +0.00(+0.00%)
Dec 19, 2018 2.000 2.010 1.990 2.000 9,366 -0.02(-0.99%)
Dec 18, 2018 2.010 2.050 2.010 2.020 3,000 +0.01(+0.50%)
Dec 17, 2018 2.090 2.090 2.010 2.010 6,404 -0.11(-5.19%)
Dec 14, 2018 2.080 2.120 2.070 2.120 4,700 +0.04(+1.92%)
Dec 13, 2018 2.070 2.080 2.070 2.080 2,800 -0.05(-2.35%)
Dec 12, 2018 2.070 2.130 2.060 2.130 3,921 +0.07(+3.40%)
Dec 11, 2018 2.060 2.060 2.010 2.060 2,450 -0.02(-0.96%)
Dec 10, 2018 2.080 2.080 2.060 2.080 1,000 -0.05(-2.35%)
Dec 07, 2018 2.150 2.150 2.130 2.130 3,700 -0.02(-0.93%)
Dec 06, 2018 2.150 2.250 2.100 2.150 5,117 +0.00(+0.00%)
Dec 04, 2018 2.200 2.210 2.150 2.150 5,200 -0.05(-2.27%)
Dec 03, 2018 2.150 2.200 2.150 2.200 1,000 +0.05(+2.33%)
Nov 30, 2018 2.170 2.180 2.150 2.150 17,900 +0.04(+1.90%)
Nov 29, 2018 2.150 2.180 2.050 2.110 3,817 -0.04(-1.86%)
Nov 28, 2018 2.180 2.180 2.120 2.150 4,560 -0.05(-2.27%)
Nov 27, 2018 2.220 2.220 2.200 2.200 8,825 -0.02(-0.90%)
Nov 26, 2018 2.250 2.250 2.220 2.220 2,623 -0.08(-3.48%)
Nov 23, 2018 2.230 2.300 2.230 2.300 600 -0.10(-4.17%)
Nov 21, 2018 2.400 2.400 2.400 0 +0.12(+5.26%)
Nov 20, 2018 2.160 2.370 2.046 2.280 38,049 +0.13(+6.05%)
Nov 19, 2018 2.150 2.150 2.150 2.150 2,200 +0.00(+0.00%)
Nov 16, 2018 2.150 2.200 2.150 2.150 8,200 -0.10(-4.44%)
Nov 15, 2018 2.220 2.250 2.120 2.250 4,212 +0.04(+1.81%)
Nov 14, 2018 2.340 2.340 2.200 2.210 6,201 -0.13(-5.56%)
Nov 13, 2018 2.250 2.340 2.200 2.340 3,810 +0.04(+1.74%)
Nov 12, 2018 2.300 2.300 2.300 2.300 1,300 +0.05(+2.22%)
Nov 09, 2018 2.300 2.340 2.250 2.250 5,200 -0.05(-2.17%)
Nov 08, 2018 2.300 2.300 2.300 2.300 3,575 +0.00(+0.00%)
Nov 07, 2018 2.250 2.300 2.250 2.300 10,250 +0.05(+2.22%)
Nov 06, 2018 2.340 2.340 2.250 2.250 6,068 -0.05(-2.17%)
Nov 05, 2018 2.300 2.300 2.260 2.300 6,850 +0.05(+2.22%)
Nov 02, 2018 2.300 2.350 2.250 2.250 11,800 -0.05(-2.17%)
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.