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, 2021 0.0900 0.1107 0.0885 0.0950 558,420 +0.01(+6.50%)
Dec 30, 2021 0.0804 0.0945 0.0804 0.0892 297,568 +0.00(+4.21%)
Dec 29, 2021 0.0950 0.1093 0.0851 0.0856 623,775 -0.01(-14.40%)
Dec 28, 2021 0.1080 0.1093 0.0800 0.1000 458,015 -0.01(-10.31%)
Dec 27, 2021 0.1117 0.1200 0.0880 0.1115 251,352 -0.00(-0.18%)
Dec 23, 2021 0.0930 0.1139 0.0875 0.1117 632,647 +0.02(+24.11%)
Dec 22, 2021 0.0850 0.0930 0.0850 0.0900 640,941 +0.00(+0.45%)
Dec 21, 2021 0.1040 0.1040 0.0812 0.0896 445,668 -0.00(-0.44%)
Dec 20, 2021 0.1001 0.1284 0.0830 0.0900 951,554 +0.00(+1.01%)
Dec 17, 2021 0.1063 0.1125 0.0890 0.0891 493,918 -0.02(-17.12%)
Dec 16, 2021 0.1000 0.1103 0.1000 0.1075 244,666 +0.01(+4.88%)
Dec 15, 2021 0.0970 0.1050 0.0963 0.1025 394,984 +0.00(+2.50%)
Dec 14, 2021 0.0990 0.1050 0.0900 0.1000 405,615 +0.01(+5.26%)
Dec 13, 2021 0.0880 0.1005 0.0880 0.0950 465,454 -0.00(-4.33%)
Dec 10, 2021 0.0900 0.1050 0.0900 0.0993 239,419 -0.00(-2.46%)
Dec 09, 2021 0.1073 0.1103 0.1000 0.1018 418,464 -0.01(-7.96%)
Dec 08, 2021 0.1094 0.1155 0.0981 0.1106 1,007,842 +0.00(+1.37%)
Dec 07, 2021 0.1099 0.1119 0.1030 0.1091 127,148 -0.00(-2.33%)
Dec 06, 2021 0.1000 0.1117 0.0975 0.1117 750,062 +0.01(+6.99%)
Dec 03, 2021 0.1050 0.1062 0.1000 0.1044 629,804 +0.00(+1.46%)
Dec 02, 2021 0.1001 0.1096 0.1000 0.1029 444,290 -0.00(-3.92%)
Dec 01, 2021 0.1200 0.1269 0.0980 0.1071 1,064,480 -0.01(-9.31%)
Nov 30, 2021 0.1378 0.1520 0.1170 0.1181 1,265,983 -0.02(-16.24%)
Nov 29, 2021 0.1551 0.1551 0.1401 0.1410 688,092 -0.02(-11.93%)
Nov 26, 2021 0.1600 0.1687 0.1500 0.1601 729,149 -0.01(-6.26%)
Nov 24, 2021 0.1700 0.1799 0.1650 0.1708 271,187 -0.00(-0.06%)
Nov 23, 2021 0.1795 0.1800 0.1600 0.1709 900,833 -0.02(-8.12%)
Nov 22, 2021 0.1942 0.1942 0.1795 0.1860 75,763 +0.00(+0.54%)
Nov 19, 2021 0.1985 0.2000 0.1768 0.1850 286,300 -0.01(-6.75%)
Nov 18, 2021 0.2347 0.2001 0.1936 0.1984 330,665 -0.02(-9.82%)
Nov 17, 2021 0.1850 0.2360 0.1803 0.2200 483,983 +0.03(+13.99%)
Nov 16, 2021 0.2000 0.2000 0.1861 0.1930 174,966 -0.01(-3.50%)
Nov 15, 2021 0.2087 0.2090 0.1807 0.2000 468,498 -0.00(-0.10%)
Nov 12, 2021 0.1900 0.4310 0.1825 0.2002 574,119 +0.02(+8.22%)
Nov 11, 2021 0.1800 0.1899 0.1760 0.1850 286,048 -0.00(-0.43%)
Nov 10, 2021 0.1700 0.1858 127,485 +0.00(+0.16%)
Nov 09, 2021 0.1897 0.1897 0.1823 0.1855 175,302 -0.00(-0.80%)
Nov 08, 2021 0.1690 0.1870 0.1588 0.1870 1,597,119 +0.02(+11.64%)
Nov 05, 2021 0.1769 0.1769 0.1575 0.1675 1,451,200 -0.00(-2.56%)
Nov 04, 2021 0.1975 0.2060 0.1642 0.1719 3,237,901 -0.03(-14.73%)
Nov 03, 2021 0.2103 0.2116 0.1950 0.2016 216,025 -0.01(-4.00%)
Nov 02, 2021 0.2050 0.2100 0.1929 0.2100 215,408 +0.00(+1.94%)
Nov 01, 2021 0.2000 0.2108 0.2039 0.2060 164,370 +0.00(+1.03%)
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.