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 (%)
Jul 31, 2019 1.100 1.100 1.020 1.020 29,763 -0.08(-7.27%)
Jul 30, 2019 1.050 1.100 1.050 1.100 9,798 +0.00(+0.00%)
Jul 29, 2019 1.130 1.130 1.050 1.100 6,304 -0.03(-2.65%)
Jul 26, 2019 1.100 1.140 1.050 1.130 35,300 +0.00(+0.00%)
Jul 25, 2019 1.100 1.180 1.100 1.130 5,204 -0.01(-0.88%)
Jul 24, 2019 1.100 1.150 1.100 1.140 4,365 +0.04(+3.64%)
Jul 23, 2019 1.100 1.200 1.070 1.100 13,500 +0.00(+0.00%)
Jul 22, 2019 1.050 1.200 1.050 1.100 32,989 -0.05(-4.35%)
Jul 19, 2019 1.240 1.240 1.020 1.150 22,700 -0.10(-8.00%)
Jul 18, 2019 1.100 1.250 1.100 1.250 4,246 +0.14(+12.61%)
Jul 17, 2019 1.100 1.120 1.040 1.110 44,443 +0.04(+3.74%)
Jul 16, 2019 1.190 1.190 1.000 1.070 55,765 -0.13(-10.83%)
Jul 15, 2019 1.200 1.200 1.080 1.200 20,203 +0.00(+0.00%)
Jul 12, 2019 1.140 1.200 1.070 1.200 8,600 +0.00(+0.00%)
Jul 11, 2019 1.270 1.270 1.140 1.200 32,681 -0.06(-4.76%)
Jul 10, 2019 1.300 1.300 1.200 1.260 26,947 -0.04(-3.08%)
Jul 09, 2019 1.400 1.450 1.200 1.300 7,875 -0.04(-2.99%)
Jul 08, 2019 1.450 1.450 1.230 1.340 7,907 -0.10(-6.94%)
Jul 05, 2019 1.435 1.460 1.250 1.440 10,000 +0.14(+10.77%)
Jul 03, 2019 1.340 1.350 1.250 1.300 6,000 +0.00(+0.00%)
Jul 02, 2019 1.470 1.470 1.300 1.300 9,965 -0.11(-7.80%)
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.