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 -0.0800 (-80.00%)
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 (%)
Dec 29, 2023 0.0047 0.0047 0.0030 0.0030 148,230 -0.00(-26.83%)
Dec 28, 2023 0.0039 0.0044 0.0033 0.0041 541,711 +0.00(+36.67%)
Dec 27, 2023 0.0035 0.0039 0.0026 0.0030 1,176,169 +0.00(+0.00%)
Dec 26, 2023 0.0042 0.0042 0.0028 0.0030 14,352 -0.00(-14.29%)
Dec 22, 2023 0.0025 0.0035 0.0025 0.0035 17,965 +0.00(+9.37%)
Dec 21, 2023 0.0038 0.0038 0.0025 0.0032 367,974 -0.00(-15.79%)
Dec 20, 2023 0.0040 0.0040 0.0035 0.0038 45,125 +0.00(+5.56%)
Dec 19, 2023 0.0020 0.0037 0.0020 0.0036 288,986 -0.00(-10.00%)
Dec 18, 2023 0.0042 0.0042 0.0030 0.0040 305,787 -0.00(-6.98%)
Dec 15, 2023 0.0034 0.0047 0.0032 0.0043 253,785 +0.00(+34.37%)
Dec 14, 2023 0.0046 0.0046 0.0032 0.0032 338,829 +0.00(+0.00%)
Dec 13, 2023 0.0037 0.0046 0.0032 0.0032 1,652,935 -0.00(-30.43%)
Dec 12, 2023 0.0037 0.0046 0.0037 0.0046 1,378,152 +0.00(+24.32%)
Dec 11, 2023 0.0038 0.0039 0.0035 0.0037 34,906 +0.00(+5.71%)
Dec 08, 2023 0.0020 0.0035 0.0020 0.0035 6,384 -0.00(-7.89%)
Dec 07, 2023 0.0035 0.0040 0.0020 0.0038 11,640,259 +0.00(+8.57%)
Dec 06, 2023 0.0035 0.0035 0.0035 0.0035 7,500 -0.00(-14.63%)
Dec 05, 2023 0.0041 0.0041 0.0035 0.0041 18,630 +0.00(+0.00%)
Dec 04, 2023 0.0041 0.0046 0.0035 0.0041 25,475 +0.00(+24.24%)
Dec 01, 2023 0.0033 0.0033 0.0033 0.0033 105,060 -0.00(-17.50%)
Nov 30, 2023 0.0047 0.0047 0.0040 0.0040 84,341 +0.00(+5.26%)
Nov 29, 2023 0.0047 0.0047 0.0034 0.0038 242,325 +0.00(+11.76%)
Nov 28, 2023 0.0041 0.0047 0.0034 0.0034 18,343 -0.00(-2.86%)
Nov 27, 2023 0.0046 0.0047 0.0032 0.0035 1,765,985 -0.00(-10.26%)
Nov 24, 2023 0.0043 0.0047 0.0034 0.0039 95,530 +0.00(+0.00%)
Nov 22, 2023 0.0036 0.0045 0.0036 0.0039 779,500 +0.00(+18.18%)
Nov 21, 2023 0.0044 0.0044 0.0033 0.0033 9,759 -0.00(-17.50%)
Nov 20, 2023 0.0036 0.0050 0.0035 0.0040 200,826 +0.00(+5.26%)
Nov 17, 2023 0.0050 0.0050 0.0032 0.0038 1,212,475 -0.00(-5.00%)
Nov 16, 2023 0.0035 0.0058 0.0035 0.0040 163,000 +0.00(+5.26%)
Nov 15, 2023 0.0041 0.0060 0.0037 0.0038 542,195 -0.00(-36.67%)
Nov 14, 2023 0.0043 0.0064 0.0036 0.0060 339,081 +0.00(+66.67%)
Nov 13, 2023 0.0047 0.0047 0.0036 0.0036 150,000 -0.00(-18.18%)
Nov 10, 2023 0.0044 0.0069 0.0035 0.0044 941,683 +0.00(+10.00%)
Nov 09, 2023 0.0040 0.0044 0.0037 0.0040 270,126 +0.00(+0.00%)
Nov 08, 2023 0.0040 0.0044 0.0036 0.0040 17,901 -0.00(-9.09%)
Nov 07, 2023 0.0044 0.0044 0.0036 0.0044 227,215 +0.00(+10.00%)
Nov 06, 2023 0.0044 0.0044 0.0036 0.0040 211,321 -0.00(-9.09%)
Nov 03, 2023 0.0043 0.0045 0.0035 0.0044 1,439,177 -0.00(-2.22%)
Nov 02, 2023 0.0035 0.0050 0.0035 0.0045 1,771,758 +0.00(+28.57%)
Nov 01, 2023 0.0055 0.0065 0.0031 0.0035 536,743 -0.00(-39.66%)
Oct 31, 2023 0.0062 0.0068 0.0055 0.0058 108,100 +0.00(+5.45%)
Oct 30, 2023 0.0052 0.0062 0.0052 0.0055 153,633 -0.00(-8.33%)
Oct 27, 2023 0.0066 0.0066 0.0060 0.0060 215,044 +0.00(+0.00%)
Oct 26, 2023 0.0060 0.0067 0.0060 0.0060 41,660 +0.00(+0.00%)
Oct 25, 2023 0.0073 0.0073 0.0060 0.0060 425,367 -0.00(-17.81%)
Oct 24, 2023 0.0068 0.0079 0.0060 0.0073 619,557 +0.00(+0.00%)
Oct 23, 2023 0.0069 0.0074 0.0062 0.0073 178,800 +0.00(+7.35%)
Oct 20, 2023 0.0072 0.0084 0.0062 0.0068 608,200 -0.00(-5.56%)
Oct 19, 2023 0.0073 0.0078 0.0072 0.0072 41,750 -0.00(-1.37%)
Oct 18, 2023 0.0072 0.0073 0.0072 0.0073 98,050 -0.00(-1.35%)
Oct 17, 2023 0.0063 0.0090 0.0062 0.0074 780,752 -0.00(-12.94%)
Oct 16, 2023 0.0086 0.0086 0.0085 0.0085 37,070 -0.00(-1.16%)
Oct 13, 2023 0.0092 0.0092 0.0086 0.0086 177,560 -0.00(-6.52%)
Oct 12, 2023 0.0092 0.0092 0.0089 0.0092 73,867 -0.00(-3.16%)
Oct 11, 2023 0.0117 0.0117 0.0084 0.0095 1,111,066 +0.00(+3.26%)
Oct 10, 2023 0.0137 0.0137 0.0090 0.0092 428,114 -0.00(-23.33%)
Oct 09, 2023 0.0126 0.0126 0.0120 0.0120 11,008 +0.00(+6.19%)
Oct 06, 2023 0.0050 0.0140 0.0050 0.0113 1,630,726 -0.00(-19.29%)
Oct 05, 2023 0.0159 0.0159 0.0140 0.0140 234,158 -0.00(-3.45%)
Oct 04, 2023 0.0145 0.0145 0.0135 0.0145 37,220 +0.00(+0.00%)
Oct 03, 2023 0.0110 0.0145 0.0110 0.0145 158,555 +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.