Indicators

Stem Holdings Inc (OP: STMH )

0.0305 UNCHANGED

Last Price Updated: 3:07 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	0.8350	0.8699	0.8000	0.8000	6,200	+0.00(+0.00%)
Sep 27, 2019	0.8300	0.8800	0.8000	0.8000	6,900	-0.03(-3.61%)
Sep 26, 2019	0.8700	0.8700	0.8000	0.8300	23,240	-0.01(-1.19%)
Sep 25, 2019	0.8600	0.8700	0.8201	0.8400	14,500	-0.06(-6.67%)
Sep 24, 2019	0.9000	0.9100	0.8031	0.9000	15,905	+0.00(+0.00%)
Sep 23, 2019	0.9427	0.9427	0.8250	0.9000	15,123	+0.03(+3.45%)
Sep 20, 2019	0.8900	0.8900	0.8400	0.8700	6,200	-0.02(-2.25%)
Sep 19, 2019	0.8700	0.9000	0.8700	0.8900	4,800	+0.02(+2.30%)
Sep 18, 2019	0.8700	0.8700	0.8650	0.8700	12,543	+0.00(+0.00%)
Sep 17, 2019	0.9000	0.9000	0.8700	0.8700	1,442	+0.01(+0.58%)
Sep 16, 2019	0.8650	0.8650	0.8650	0.8650	1,699	-0.01(-0.57%)
Sep 13, 2019	0.9250	0.9250	0.8670	0.8700	3,000	-0.03(-3.33%)
Sep 12, 2019	0.8900	0.9000	0.8900	0.9000	3,345	+0.00(+0.00%)
Sep 11, 2019	0.8710	0.9200	0.8710	0.9000	6,670	+0.00(+0.00%)
Sep 10, 2019	0.9500	0.9500	0.8660	0.9000	8,865	-0.05(-5.26%)
Sep 09, 2019	0.9000	0.9500	0.8610	0.9500	23,300	+0.05(+5.56%)
Sep 06, 2019	0.9000	0.9500	0.8800	0.9000	11,500	+0.02(+2.27%)
Sep 05, 2019	0.8800	0.9000	0.8780	0.8800	7,350	+0.02(+2.21%)
Sep 04, 2019	0.8900	0.8900	0.8590	0.8610	13,548	-0.07(-7.06%)

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.