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 31, 2020 0.3150 0.3199 0.2900 0.2949 27,881 -0.01(-4.62%)
Aug 28, 2020 0.3000 0.3800 0.2635 0.3092 144,400 -0.02(-7.43%)
Aug 27, 2020 0.2850 0.3800 0.2850 0.3340 150,049 +0.05(+17.19%)
Aug 26, 2020 0.3500 0.3575 0.2850 0.2850 84,215 -0.07(-18.57%)
Aug 25, 2020 0.3508 0.3900 0.3500 0.3500 26,655 -0.03(-7.89%)
Aug 24, 2020 0.4600 0.4600 0.3650 0.3800 57,481 -0.08(-17.37%)
Aug 21, 2020 0.4600 0.4600 0.4000 0.4599 3,400 +0.03(+7.76%)
Aug 20, 2020 0.3750 0.4700 0.3750 0.4268 47,280 -0.04(-9.19%)
Aug 19, 2020 0.4000 0.4800 0.4000 0.4700 60,180 -0.03(-5.72%)
Aug 18, 2020 0.4399 0.4985 0.3725 0.4985 46,024 +0.07(+17.27%)
Aug 17, 2020 0.4694 0.5000 0.3800 0.4251 141,242 +0.03(+6.27%)
Aug 14, 2020 0.4000 0.4000 0.4000 0.4000 2,300 +0.00(+0.03%)
Aug 13, 2020 0.3899 0.3999 0.3899 0.3999 226 +0.00(+0.00%)
Aug 12, 2020 0.3550 0.3999 0.3550 0.3999 2,830 +0.04(+12.65%)
Aug 11, 2020 0.3500 0.3700 0.3500 0.3550 11,677 -0.05(-11.25%)
Aug 10, 2020 0.3958 0.4000 0.3200 0.4000 7,800 -0.01(-3.40%)
Aug 07, 2020 0.3700 0.4200 0.3492 0.4141 62,200 +0.00(+1.00%)
Aug 06, 2020 0.3900 0.4100 0.3450 0.4100 46,249 +0.01(+2.50%)
Aug 05, 2020 0.3700 0.4694 0.3700 0.4000 12,424 +0.00(+0.00%)
Aug 04, 2020 0.4000 0.4000 0.3700 0.4000 11,740 +0.03(+8.11%)
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.