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 UNCHANGED
Last 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 (%)
Jul 31, 2018 4.700 4.750 4.700 4.750 250 +0.25(+5.56%)
Jul 26, 2018 4.500 4.500 4.500 0 -0.25(-5.26%)
Jul 24, 2018 4.750 4.750 4.750 25 -0.20(-4.04%)
Jul 20, 2018 4.950 4.950 4.950 0 -0.05(-1.00%)
Jul 19, 2018 5.110 5.110 5.000 5.000 6,450 -0.35(-6.54%)
Jul 18, 2018 5.350 5.350 5.350 5.350 1,012 +0.25(+4.90%)
Jul 17, 2018 5.350 5.350 5.100 5.100 1,289 -0.25(-4.67%)
Jul 16, 2018 5.350 5.350 5.350 5.350 140 -0.20(-3.60%)
Jul 10, 2018 5.550 5.550 5.550 0 +0.30(+5.71%)
Jul 09, 2018 5.250 5.250 5.250 5.250 1,438 -0.15(-2.78%)
Jul 05, 2018 5.400 5.400 5.400 19 -0.02(-0.37%)
Jul 02, 2018 5.420 5.420 5.420 0 +0.02(+0.37%)
Jun 29, 2018 5.300 5.400 5.250 5.400 4,968 +0.05(+0.93%)
Jun 28, 2018 5.350 5.350 5.350 5.350 3,004 -0.15(-2.73%)
Jun 27, 2018 5.500 5.500 5.500 5.500 1,610 +0.00(+0.00%)
Jun 26, 2018 5.240 5.750 5.240 5.500 7,500 +0.50(+10.00%)
Jun 25, 2018 5.000 5.000 5.000 5.000 938 -0.25(-4.76%)
Jun 22, 2018 5.250 5.250 5.250 5.250 782 +0.00(+0.00%)
Jun 21, 2018 5.740 5.740 5.250 5.250 2,995 -0.49(-8.54%)
Jun 20, 2018 5.750 5.750 5.740 5.740 3,325 +0.49(+9.33%)
Jun 19, 2018 5.250 5.250 5.250 5.250 251 +0.25(+5.00%)
Jun 18, 2018 5.000 5.000 5.000 5.000 307 +0.00(+0.00%)
Jun 15, 2018 5.250 5.250 5.000 5.000 3,246 -1.25(-20.00%)
Jun 14, 2018 6.500 6.500 6.250 6.250 7,557 -1.50(-19.35%)
Jun 13, 2018 6.500 7.750 6.500 7.750 1,082 +1.25(+19.23%)
Jun 12, 2018 7.750 7.750 6.500 6.500 1,320 -1.25(-16.13%)
Jun 08, 2018 7.750 7.750 7.750 1 +0.25(+3.33%)
Jun 07, 2018 5.500 7.500 5.500 7.500 984 +2.50(+50.00%)
Jun 06, 2018 4.000 5.000 4.000 5.000 2,211 +1.00(+25.00%)
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.