Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stem Holdings Inc (OP: STMH )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 2:18 PM EDT, Apr 16, 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 (%)
Feb 28, 2022 0.0940 0.1005 0.0778 0.0811 501,675 -0.03(-26.27%)
Feb 25, 2022 0.1039 0.1100 0.0900 0.1100 633,299 +0.00(+0.46%)
Feb 24, 2022 0.1100 0.1100 0.0905 0.1095 167,919 -0.00(-1.17%)
Feb 23, 2022 0.1023 0.1108 0.0950 0.1108 113,081 -0.00(-0.63%)
Feb 22, 2022 0.1033 0.1115 0.0915 0.1115 226,134 +0.01(+4.79%)
Feb 18, 2022 0.1064 0 +0.00(+3.80%)
Feb 17, 2022 0.1001 0.1088 0.0913 0.1025 237,717 -0.01(-4.65%)
Feb 16, 2022 0.1052 0.1126 0.0980 0.1075 433,471 -0.00(-3.24%)
Feb 15, 2022 0.0950 0.1111 0.0893 0.1111 272,165 +0.02(+16.95%)
Feb 14, 2022 0.1098 0.1098 0.0850 0.0950 748,264 -0.00(-3.85%)
Feb 11, 2022 0.1184 0.1184 0.0975 0.0988 250,562 -0.02(-14.90%)
Feb 10, 2022 0.1200 0.1344 0.1099 0.1161 476,531 +0.00(+0.78%)
Feb 09, 2022 0.1050 0.1200 0.1022 0.1152 591,831 +0.01(+8.37%)
Feb 08, 2022 0.1129 0.1150 0.1060 0.1063 220,536 -0.00(-3.45%)
Feb 07, 2022 0.1030 0.1147 0.1030 0.1101 108,024 +0.01(+5.87%)
Feb 04, 2022 0.0920 0.1040 0.0920 0.1040 307,899 +0.00(+3.07%)
Feb 03, 2022 0.0989 0.1013 0.1009 231,965 -0.00(-0.39%)
Feb 02, 2022 0.0955 0.1013 0.0875 0.1013 374,892 +0.00(+0.80%)
Feb 01, 2022 0.1017 0.1025 0.0947 0.1005 245,882 +0.00(+0.90%)
Jan 31, 2022 0.0944 0.1024 0.0880 0.0996 271,514 +0.01(+5.73%)
Jan 28, 2022 0.1000 0.1000 0.0790 0.0942 535,256 +0.00(+4.32%)
Jan 27, 2022 0.0976 0.1027 0.0860 0.0903 270,588 -0.01(-6.42%)
Jan 26, 2022 0.0900 0.0979 0.0887 0.0965 105,773 +0.01(+8.43%)
Jan 25, 2022 0.0910 0.0940 0.0850 0.0890 382,523 -0.00(-2.73%)
Jan 24, 2022 0.1080 0.1180 0.0866 0.0915 519,887 -0.02(-15.04%)
Jan 21, 2022 0.1020 0.1117 0.0991 0.1077 111,308 -0.01(-6.51%)
Jan 20, 2022 0.1268 0.1334 0.1060 0.1152 121,620 -0.00(-1.71%)
Jan 19, 2022 0.1285 0.1325 0.1150 0.1172 134,556 -0.00(-2.33%)
Jan 18, 2022 0.1281 0.1283 0.1139 0.1200 137,307 -0.00(-3.69%)
Jan 14, 2022 0.1246 0 -0.01(-4.15%)
Jan 13, 2022 0.1455 0.1455 0.1300 0.1300 143,207 -0.00(-0.23%)
Jan 12, 2022 0.1175 0.1395 0.1175 0.1303 431,947 -0.01(-3.84%)
Jan 11, 2022 0.1300 0.1355 0.1300 0.1355 436,376 +0.01(+6.44%)
Jan 10, 2022 0.1250 0.1328 0.1250 0.1273 325,431 +0.00(+3.58%)
Jan 07, 2022 0.1231 0.1300 0.1136 0.1229 390,647 +0.01(+6.87%)
Jan 06, 2022 0.1146 0.1220 0.1130 0.1150 164,855 -0.01(-4.25%)
Jan 05, 2022 0.1340 0.1340 0.1145 0.1201 120,792 +0.00(+2.74%)
Jan 04, 2022 0.1300 0.1300 0.1150 0.1169 366,382 -0.02(-16.50%)
Jan 03, 2022 0.1107 0.1600 0.1011 0.1400 648,726 +0.05(+47.37%)
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%)
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.