Skip to main content
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, 2020 0.4500 0.4700 0.3905 0.4250 181,623 -0.02(-5.07%)
Nov 27, 2020 0.4100 0.4477 0.3801 0.4477 43,300 +0.02(+4.12%)
Nov 25, 2020 0.4300 0.4476 0.3956 0.4300 26,900 -0.01(-2.82%)
Nov 24, 2020 0.3900 0.4425 0.3900 0.4425 14,500 +0.06(+16.45%)
Nov 23, 2020 0.3960 0.4100 0.3700 0.3800 55,191 -0.02(-4.04%)
Nov 20, 2020 0.3960 0.3960 0.3700 0.3960 8,600 +0.02(+5.60%)
Nov 19, 2020 0.3960 0.3960 0.3750 0.3750 1,450 -0.02(-5.30%)
Nov 18, 2020 0.3710 0.3960 0.3368 0.3960 45,803 +0.02(+5.88%)
Nov 17, 2020 0.4100 0.4100 0.3740 0.3740 26,180 -0.01(-2.86%)
Nov 16, 2020 0.4175 0.4450 0.3850 0.3850 178,132 -0.01(-1.28%)
Nov 13, 2020 0.4200 0.4200 0.3900 0.3900 5,200 -0.02(-4.88%)
Nov 12, 2020 0.4000 0.4100 0.4000 0.4100 13,210 +0.06(+17.11%)
Nov 11, 2020 0.3510 0.3700 0.3501 0.3501 15,925 -0.03(-7.36%)
Nov 10, 2020 0.3900 0.4000 0.3750 0.3779 17,353 -0.03(-7.83%)
Nov 09, 2020 0.4600 0.4600 0.3600 0.4100 32,283 +0.02(+5.13%)
Nov 06, 2020 0.5050 0.5050 0.3700 0.3900 22,400 +0.00(+0.31%)
Nov 05, 2020 0.3800 0.3888 0.3800 0.3888 11,000 +0.01(+2.34%)
Nov 04, 2020 0.4000 0.4350 0.3750 0.3799 34,602 -0.02(-3.85%)
Nov 03, 2020 0.4900 0.4900 0.3951 0.3951 19,745 -0.04(-10.20%)
Nov 02, 2020 0.3548 0.4400 0.3548 0.4400 55,758 +0.03(+8.64%)
Oct 30, 2020 0.3700 0.4050 0.3700 0.4050 1,100 +0.02(+3.85%)
Oct 29, 2020 0.4300 0.4700 0.3800 0.3900 34,708 -0.03(-8.24%)
Oct 28, 2020 0.4231 0.4300 0.4200 0.4250 5,600 -0.07(-13.28%)
Oct 27, 2020 0.4901 0.4901 0.4901 56 +0.00(+0.00%)
Oct 26, 2020 0.4901 0.4901 0.4901 0.4901 200 -0.00(-0.49%)
Oct 23, 2020 0.5000 0.5000 0.4513 0.4925 19,700 +0.02(+4.79%)
Oct 22, 2020 0.5000 0.5000 0.3500 0.4700 116,694 -0.00(-0.04%)
Oct 21, 2020 0.5199 0.5199 0.4702 0.4702 9,016 -0.07(-12.26%)
Oct 20, 2020 0.5200 0.5799 0.5200 0.5359 19,481 +0.00(+0.37%)
Oct 19, 2020 0.5500 0.5775 0.5100 0.5339 21,356 +0.00(+0.74%)
Oct 16, 2020 0.5400 0.5800 0.5250 0.5300 22,900 -0.03(-4.50%)
Oct 15, 2020 0.4785 0.5550 0.4701 0.5550 17,903 +0.04(+6.73%)
Oct 14, 2020 0.5200 0.5200 0.4751 0.5200 26,466 +0.02(+4.00%)
Oct 13, 2020 0.5250 0.5250 0.4230 0.5000 65,562 -0.03(-6.21%)
Oct 12, 2020 0.4050 0.5331 0.4050 0.5331 12,615 +0.01(+1.91%)
Oct 09, 2020 0.5950 0.6100 0.4743 0.5231 50,200 -0.07(-11.34%)
Oct 08, 2020 0.5000 0.6200 0.4050 0.5900 119,336 +0.09(+18.00%)
Oct 07, 2020 0.5000 0.5000 0.4500 0.5000 54,594 +0.03(+6.38%)
Oct 06, 2020 0.4500 0.4827 0.4257 0.4700 79,900 +0.06(+16.05%)
Oct 05, 2020 0.4800 0.4800 0.4000 0.4050 36,176 +0.01(+1.25%)
Oct 02, 2020 0.3840 0.4000 0.3840 0.4000 1,900 -0.00(-0.89%)
Oct 01, 2020 0.3800 0.4036 0.3800 0.4036 53,083 +0.00(+0.90%)
Sep 30, 2020 0.4050 0.4250 0.3630 0.4000 60,041 +0.01(+2.56%)
Sep 29, 2020 0.3234 0.3900 0.3100 0.3900 49,474 +0.02(+6.53%)
Sep 28, 2020 0.3100 0.3661 0.3100 0.3661 7,040 +0.06(+18.13%)
Sep 25, 2020 0.3700 0.3700 0.2850 0.3099 10,400 +0.02(+8.74%)
Sep 24, 2020 0.3000 0.3000 0.2600 0.2850 33,150 -0.02(-5.00%)
Sep 23, 2020 0.2700 0.3000 0.2700 0.3000 6,560 -0.03(-9.06%)
Sep 22, 2020 0.2400 0.3299 0.2400 0.3299 6,640 +0.08(+31.96%)
Sep 21, 2020 0.2500 0.3700 0.2500 0.2500 20,100 -0.01(-3.85%)
Sep 18, 2020 0.3850 0.3850 0.2500 0.2600 37,200 +0.02(+8.33%)
Sep 17, 2020 0.2668 0.2800 0.2400 0.2400 28,061 -0.07(-22.56%)
Sep 16, 2020 0.3000 0.3500 0.2100 0.3099 143,245 +0.02(+6.86%)
Sep 15, 2020 0.3450 0.3700 0.2900 0.2900 87,451 -0.05(-15.48%)
Sep 14, 2020 0.3500 0.3949 0.3431 0.3431 155,126 -0.01(-1.97%)
Sep 11, 2020 0.3500 0.3500 0.3500 0.3500 100 +0.02(+6.06%)
Sep 10, 2020 0.3250 0.3800 0.3250 0.3300 33,896 +0.01(+1.54%)
Sep 09, 2020 0.3500 0.3500 0.3250 0.3250 89,329 -0.01(-4.38%)
Sep 08, 2020 0.3399 0.3399 0.3000 0.3399 1,016 +0.04(+13.30%)
Sep 04, 2020 0.3400 0.3700 0.3000 0.3000 48,000 +0.00(+0.50%)
Sep 03, 2020 0.2985 0.2985 0.2985 16 +0.00(+0.00%)
Sep 02, 2020 0.3250 0.3250 0.2600 0.2985 56,890 -0.00(-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.