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 (%)
Aug 30, 2019 0.9000 0.9000 0.8900 0.9000 5,200 +0.00(+0.00%)
Aug 29, 2019 0.8700 0.9000 0.8700 0.9000 1,580 +0.03(+3.75%)
Aug 28, 2019 0.8958 0.9853 0.8675 0.8675 15,050 -0.05(-5.71%)
Aug 27, 2019 0.9200 0.9277 0.8602 0.9200 21,634 -0.03(-3.16%)
Aug 26, 2019 1.000 1.000 0.9200 0.9500 19,740 -0.05(-5.00%)
Aug 23, 2019 0.9800 1.000 0.9200 1.000 14,700 +0.03(+3.09%)
Aug 22, 2019 0.9700 0.9900 0.9700 0.9700 6,145 +0.01(+1.04%)
Aug 21, 2019 0.9700 0.9900 0.9400 0.9600 12,165 -0.01(-1.03%)
Aug 20, 2019 0.9502 0.9700 0.9502 0.9700 2,673 +0.02(+2.08%)
Aug 19, 2019 0.9800 1.010 0.9502 0.9502 8,357 -0.01(-1.02%)
Aug 16, 2019 1.010 1.040 0.9600 0.9600 6,400 -0.08(-7.69%)
Aug 15, 2019 1.010 1.040 1.000 1.040 4,748 +0.02(+1.96%)
Aug 14, 2019 1.000 1.042 1.000 1.020 35,080 -0.02(-1.92%)
Aug 13, 2019 0.9500 1.040 0.9500 1.040 47,540 +0.09(+9.47%)
Aug 12, 2019 0.9300 1.000 0.9300 0.9500 69,842 -0.04(-4.04%)
Aug 09, 2019 0.8500 1.000 0.8500 0.9900 13,100 +0.00(+0.00%)
Aug 08, 2019 0.9500 1.000 0.9100 0.9900 5,322 +0.04(+4.21%)
Aug 07, 2019 0.9800 1.000 0.9500 0.9500 13,695 -0.05(-5.00%)
Aug 06, 2019 0.9900 1.050 0.9500 1.000 15,977 +0.05(+5.26%)
Aug 05, 2019 1.070 1.100 0.8601 0.9500 49,222 -0.15(-13.64%)
Aug 02, 2019 1.090 1.100 1.010 1.100 28,400 +0.03(+2.80%)
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.