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 (%)
Dec 31, 2020 0.4300 0.4300 0.4300 138,144 -0.01(-1.15%)
Dec 30, 2020 0.4300 0.4744 0.4200 0.4350 138,144 +0.02(+3.60%)
Dec 29, 2020 0.4200 0.4300 0.4075 0.4199 137,874 -0.02(-4.57%)
Dec 28, 2020 0.4175 0.4500 0.4175 0.4400 57,089 +0.02(+3.65%)
Dec 24, 2020 0.4499 0.4499 0.4051 0.4245 27,300 -0.00(-0.28%)
Dec 23, 2020 0.4400 0.4494 0.4100 0.4257 26,464 -0.01(-3.25%)
Dec 22, 2020 0.4310 0.4550 0.4272 0.4400 72,944 -0.02(-4.35%)
Dec 21, 2020 0.4502 0.4900 0.4500 0.4600 56,256 -0.02(-4.37%)
Dec 18, 2020 0.4700 0.5032 0.4500 0.4810 166,300 +0.00(+0.21%)
Dec 17, 2020 0.5200 0.5200 0.4750 0.4800 32,509 +0.01(+2.06%)
Dec 16, 2020 0.5000 0.5200 0.4700 0.4703 155,098 -0.01(-2.53%)
Dec 15, 2020 0.5000 0.5260 0.4700 0.4825 96,694 -0.03(-5.39%)
Dec 14, 2020 0.5750 0.5750 0.5000 0.5100 65,763 -0.03(-5.56%)
Dec 11, 2020 0.5300 0.6000 0.5000 0.5400 106,900 +0.01(+1.89%)
Dec 10, 2020 0.5840 0.5840 0.5300 0.5300 106,273 -0.01(-1.85%)
Dec 09, 2020 0.5900 0.5900 0.5200 0.5400 187,405 +0.01(+1.01%)
Dec 08, 2020 0.5899 0.5899 0.5250 0.5346 311,158 -0.06(-9.37%)
Dec 07, 2020 0.6000 0.6578 0.5110 0.5899 206,301 +0.03(+5.34%)
Dec 04, 2020 0.4655 0.5800 0.4500 0.5600 190,500 +0.11(+24.44%)
Dec 03, 2020 0.4588 0.4588 0.4100 0.4500 101,704 +0.02(+4.65%)
Dec 02, 2020 0.4200 0.4400 0.4200 0.4300 57,126 +0.00(+0.00%)
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.