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
Streaming Delayed 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%)
Aug 03, 2020 0.4200 0.4200 0.3700 0.3700 2,982 -0.03(-7.50%)
Jul 31, 2020 0.3950 0.4000 0.3700 0.4000 8,500 -0.02(-4.69%)
Jul 30, 2020 0.3800 0.4694 0.2700 0.4197 107,036 -0.03(-6.73%)
Jul 29, 2020 0.4200 0.4500 0.4200 0.4500 9,578 +0.03(+7.14%)
Jul 28, 2020 0.4000 0.4241 0.4000 0.4200 14,940 +0.00(+0.12%)
Jul 27, 2020 0.4000 0.4195 0.4000 0.4195 3,723 +0.00(+0.00%)
Jul 24, 2020 0.4000 0.4195 0.4000 0.4195 5,200 +0.00(+1.08%)
Jul 23, 2020 0.4000 0.4150 0.4000 0.4150 6,740 +0.03(+9.21%)
Jul 22, 2020 0.4200 0.4200 0.3800 0.3800 3,130 -0.02(-5.00%)
Jul 21, 2020 0.4000 0.4000 0.3800 0.4000 22,100 +0.02(+5.26%)
Jul 20, 2020 0.4150 0.4200 0.3800 0.3800 10,958 -0.03(-6.17%)
Jul 17, 2020 0.4050 0.4050 0.4050 0.4050 100 -0.01(-3.57%)
Jul 16, 2020 0.4100 0.4200 0.4000 0.4200 29,801 +0.05(+13.51%)
Jul 15, 2020 0.4100 0.4100 0.3700 0.3700 26,554 -0.02(-5.13%)
Jul 14, 2020 0.3900 0.3900 0.3900 0.3900 5,010 +0.01(+2.63%)
Jul 13, 2020 0.3800 0.4300 0.3800 0.3800 28,655 -0.06(-13.64%)
Jul 10, 2020 0.3925 0.4400 0.3900 0.4400 27,800 -0.01(-2.22%)
Jul 08, 2020 0.4500 0.4500 0.4500 0 +0.01(+3.28%)
Jul 07, 2020 0.4788 0.4788 0.4357 0.4357 747 +0.05(+11.72%)
Jul 06, 2020 0.3900 0.3900 0.3900 0.3900 1,700 -0.09(-18.75%)
Jul 02, 2020 0.4900 0.4900 0.3900 0.4800 37,500 -0.01(-2.04%)
Jul 01, 2020 0.3900 0.4900 0.3900 0.4900 19,267 +0.07(+16.67%)
Jun 30, 2020 0.4100 0.4900 0.4100 0.4200 5,140 -0.03(-6.67%)
Jun 29, 2020 0.4000 0.4500 0.4000 0.4500 1,557 +0.00(+0.00%)
Jun 26, 2020 0.4243 0.4800 0.4000 0.4500 15,300 +0.02(+5.86%)
Jun 25, 2020 0.4000 0.4251 0.4000 0.4251 2,100 -0.02(-4.47%)
Jun 24, 2020 0.4315 0.4450 0.4200 0.4450 12,760 +0.04(+11.25%)
Jun 23, 2020 0.4000 0.4900 0.4000 0.4000 10,206 +0.02(+4.55%)
Jun 22, 2020 0.4212 0.4556 0.3826 0.3826 40,501 -0.11(-21.92%)
Jun 19, 2020 0.4300 0.4900 0.4212 0.4900 7,600 +0.03(+6.52%)
Jun 18, 2020 0.4900 0.4900 0.4350 0.4600 6,327 -0.04(-8.00%)
Jun 17, 2020 0.4700 0.5100 0.4300 0.5000 33,511 +0.07(+16.25%)
Jun 16, 2020 0.4499 0.5000 0.4206 0.4301 43,466 +0.01(+2.40%)
Jun 15, 2020 0.4400 0.4700 0.4199 0.4200 13,660 +0.01(+1.77%)
Jun 12, 2020 0.4700 0.4800 0.4050 0.4127 34,800 -0.10(-19.08%)
Jun 11, 2020 0.5300 0.6000 0.4095 0.5100 71,727 -0.01(-1.92%)
Jun 10, 2020 0.5500 0.5600 0.4945 0.5200 25,011 -0.02(-3.70%)
Jun 09, 2020 0.5400 0.5700 0.5173 0.5400 44,713 +0.02(+3.85%)
Jun 08, 2020 0.5200 0.5200 0.4800 0.5200 34,453 +0.00(+0.00%)
Jun 05, 2020 0.4600 0.5200 0.4600 0.5200 1,500 +0.10(+22.35%)
Jun 04, 2020 0.4641 0.4641 0.4250 0.4250 2,644 -0.10(-18.27%)
Jun 03, 2020 0.4010 0.5200 0.4010 0.5200 8,980 +0.12(+30.00%)
Jun 02, 2020 0.4492 0.5177 0.3900 0.4000 16,858 -0.12(-22.41%)
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.