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 (%)
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%)
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.