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 (%)
Feb 28, 2022 0.0940 0.1005 0.0778 0.0811 501,675 -0.03(-26.27%)
Feb 25, 2022 0.1039 0.1100 0.0900 0.1100 633,299 +0.00(+0.46%)
Feb 24, 2022 0.1100 0.1100 0.0905 0.1095 167,919 -0.00(-1.17%)
Feb 23, 2022 0.1023 0.1108 0.0950 0.1108 113,081 -0.00(-0.63%)
Feb 22, 2022 0.1033 0.1115 0.0915 0.1115 226,134 +0.01(+4.79%)
Feb 18, 2022 0.1064 0 +0.00(+3.80%)
Feb 17, 2022 0.1001 0.1088 0.0913 0.1025 237,717 -0.01(-4.65%)
Feb 16, 2022 0.1052 0.1126 0.0980 0.1075 433,471 -0.00(-3.24%)
Feb 15, 2022 0.0950 0.1111 0.0893 0.1111 272,165 +0.02(+16.95%)
Feb 14, 2022 0.1098 0.1098 0.0850 0.0950 748,264 -0.00(-3.85%)
Feb 11, 2022 0.1184 0.1184 0.0975 0.0988 250,562 -0.02(-14.90%)
Feb 10, 2022 0.1200 0.1344 0.1099 0.1161 476,531 +0.00(+0.78%)
Feb 09, 2022 0.1050 0.1200 0.1022 0.1152 591,831 +0.01(+8.37%)
Feb 08, 2022 0.1129 0.1150 0.1060 0.1063 220,536 -0.00(-3.45%)
Feb 07, 2022 0.1030 0.1147 0.1030 0.1101 108,024 +0.01(+5.87%)
Feb 04, 2022 0.0920 0.1040 0.0920 0.1040 307,899 +0.00(+3.07%)
Feb 03, 2022 0.0989 0.1013 0.1009 231,965 -0.00(-0.39%)
Feb 02, 2022 0.0955 0.1013 0.0875 0.1013 374,892 +0.00(+0.80%)
Feb 01, 2022 0.1017 0.1025 0.0947 0.1005 245,882 +0.00(+0.90%)
Jan 31, 2022 0.0944 0.1024 0.0880 0.0996 271,514 +0.01(+5.73%)
Jan 28, 2022 0.1000 0.1000 0.0790 0.0942 535,256 +0.00(+4.32%)
Jan 27, 2022 0.0976 0.1027 0.0860 0.0903 270,588 -0.01(-6.42%)
Jan 26, 2022 0.0900 0.0979 0.0887 0.0965 105,773 +0.01(+8.43%)
Jan 25, 2022 0.0910 0.0940 0.0850 0.0890 382,523 -0.00(-2.73%)
Jan 24, 2022 0.1080 0.1180 0.0866 0.0915 519,887 -0.02(-15.04%)
Jan 21, 2022 0.1020 0.1117 0.0991 0.1077 111,308 -0.01(-6.51%)
Jan 20, 2022 0.1268 0.1334 0.1060 0.1152 121,620 -0.00(-1.71%)
Jan 19, 2022 0.1285 0.1325 0.1150 0.1172 134,556 -0.00(-2.33%)
Jan 18, 2022 0.1281 0.1283 0.1139 0.1200 137,307 -0.00(-3.69%)
Jan 14, 2022 0.1246 0 -0.01(-4.15%)
Jan 13, 2022 0.1455 0.1455 0.1300 0.1300 143,207 -0.00(-0.23%)
Jan 12, 2022 0.1175 0.1395 0.1175 0.1303 431,947 -0.01(-3.84%)
Jan 11, 2022 0.1300 0.1355 0.1300 0.1355 436,376 +0.01(+6.44%)
Jan 10, 2022 0.1250 0.1328 0.1250 0.1273 325,431 +0.00(+3.58%)
Jan 07, 2022 0.1231 0.1300 0.1136 0.1229 390,647 +0.01(+6.87%)
Jan 06, 2022 0.1146 0.1220 0.1130 0.1150 164,855 -0.01(-4.25%)
Jan 05, 2022 0.1340 0.1340 0.1145 0.1201 120,792 +0.00(+2.74%)
Jan 04, 2022 0.1300 0.1300 0.1150 0.1169 366,382 -0.02(-16.50%)
Jan 03, 2022 0.1107 0.1600 0.1011 0.1400 648,726 +0.05(+47.37%)
Dec 31, 2021 0.0900 0.1107 0.0885 0.0950 558,420 +0.01(+6.50%)
Dec 30, 2021 0.0804 0.0945 0.0804 0.0892 297,568 +0.00(+4.21%)
Dec 29, 2021 0.0950 0.1093 0.0851 0.0856 623,775 -0.01(-14.40%)
Dec 28, 2021 0.1080 0.1093 0.0800 0.1000 458,015 -0.01(-10.31%)
Dec 27, 2021 0.1117 0.1200 0.0880 0.1115 251,352 -0.00(-0.18%)
Dec 23, 2021 0.0930 0.1139 0.0875 0.1117 632,647 +0.02(+24.11%)
Dec 22, 2021 0.0850 0.0930 0.0850 0.0900 640,941 +0.00(+0.45%)
Dec 21, 2021 0.1040 0.1040 0.0812 0.0896 445,668 -0.00(-0.44%)
Dec 20, 2021 0.1001 0.1284 0.0830 0.0900 951,554 +0.00(+1.01%)
Dec 17, 2021 0.1063 0.1125 0.0890 0.0891 493,918 -0.02(-17.12%)
Dec 16, 2021 0.1000 0.1103 0.1000 0.1075 244,666 +0.01(+4.88%)
Dec 15, 2021 0.0970 0.1050 0.0963 0.1025 394,984 +0.00(+2.50%)
Dec 14, 2021 0.0990 0.1050 0.0900 0.1000 405,615 +0.01(+5.26%)
Dec 13, 2021 0.0880 0.1005 0.0880 0.0950 465,454 -0.00(-4.33%)
Dec 10, 2021 0.0900 0.1050 0.0900 0.0993 239,419 -0.00(-2.46%)
Dec 09, 2021 0.1073 0.1103 0.1000 0.1018 418,464 -0.01(-7.96%)
Dec 08, 2021 0.1094 0.1155 0.0981 0.1106 1,007,842 +0.00(+1.37%)
Dec 07, 2021 0.1099 0.1119 0.1030 0.1091 127,148 -0.00(-2.33%)
Dec 06, 2021 0.1000 0.1117 0.0975 0.1117 750,062 +0.01(+6.99%)
Dec 03, 2021 0.1050 0.1062 0.1000 0.1044 629,804 +0.00(+1.46%)
Dec 02, 2021 0.1001 0.1096 0.1000 0.1029 444,290 -0.00(-3.92%)
Dec 01, 2021 0.1200 0.1269 0.0980 0.1071 1,064,480 -0.01(-9.31%)
Nov 30, 2021 0.1378 0.1520 0.1170 0.1181 1,265,983 -0.02(-16.24%)
Nov 29, 2021 0.1551 0.1551 0.1401 0.1410 688,092 -0.02(-11.93%)
Nov 26, 2021 0.1600 0.1687 0.1500 0.1601 729,149 -0.01(-6.26%)
Nov 24, 2021 0.1700 0.1799 0.1650 0.1708 271,187 -0.00(-0.06%)
Nov 23, 2021 0.1795 0.1800 0.1600 0.1709 900,833 -0.02(-8.12%)
Nov 22, 2021 0.1942 0.1942 0.1795 0.1860 75,763 +0.00(+0.54%)
Nov 19, 2021 0.1985 0.2000 0.1768 0.1850 286,300 -0.01(-6.75%)
Nov 18, 2021 0.2347 0.2001 0.1936 0.1984 330,665 -0.02(-9.82%)
Nov 17, 2021 0.1850 0.2360 0.1803 0.2200 483,983 +0.03(+13.99%)
Nov 16, 2021 0.2000 0.2000 0.1861 0.1930 174,966 -0.01(-3.50%)
Nov 15, 2021 0.2087 0.2090 0.1807 0.2000 468,498 -0.00(-0.10%)
Nov 12, 2021 0.1900 0.4310 0.1825 0.2002 574,119 +0.02(+8.22%)
Nov 11, 2021 0.1800 0.1899 0.1760 0.1850 286,048 -0.00(-0.43%)
Nov 10, 2021 0.1700 0.1858 127,485 +0.00(+0.16%)
Nov 09, 2021 0.1897 0.1897 0.1823 0.1855 175,302 -0.00(-0.80%)
Nov 08, 2021 0.1690 0.1870 0.1588 0.1870 1,597,119 +0.02(+11.64%)
Nov 05, 2021 0.1769 0.1769 0.1575 0.1675 1,451,200 -0.00(-2.56%)
Nov 04, 2021 0.1975 0.2060 0.1642 0.1719 3,237,901 -0.03(-14.73%)
Nov 03, 2021 0.2103 0.2116 0.1950 0.2016 216,025 -0.01(-4.00%)
Nov 02, 2021 0.2050 0.2100 0.1929 0.2100 215,408 +0.00(+1.94%)
Nov 01, 2021 0.2000 0.2108 0.2039 0.2060 164,370 +0.00(+1.03%)
Oct 29, 2021 0.1967 0.2105 0.1934 0.2039 396,847 +0.00(+1.95%)
Oct 28, 2021 0.2133 0.2230 0.1857 0.2000 519,129 -0.01(-4.76%)
Oct 27, 2021 0.2120 0.2237 0.2100 0.2100 306,507 -0.00(-0.14%)
Oct 26, 2021 0.2370 0.2103 0.2103 214,711 -0.01(-5.27%)
Oct 25, 2021 0.2234 0.2290 0.2100 0.2220 321,205 -0.00(-0.45%)
Oct 22, 2021 0.2391 0.2395 0.2190 0.2230 468,641 -0.00(-1.76%)
Oct 21, 2021 0.2201 0.2387 0.2200 0.2270 275,768 -0.00(-1.30%)
Oct 20, 2021 0.2337 0.2390 0.2211 0.2300 300,181 -0.02(-7.07%)
Oct 19, 2021 0.2251 0.2550 0.2136 0.2475 514,894 +0.02(+8.65%)
Oct 18, 2021 0.2070 0.2400 0.2070 0.2278 99,427 -0.00(-2.11%)
Oct 15, 2021 0.2360 0.2430 0.2281 0.2327 186,262 -0.01(-4.24%)
Oct 14, 2021 0.2600 0.2600 0.2333 0.2430 253,289 -0.01(-2.80%)
Oct 13, 2021 0.2622 0.2622 0.2489 0.2500 93,074 +0.00(+0.44%)
Oct 12, 2021 0.2560 0.2630 0.2400 0.2489 252,334 -0.02(-8.12%)
Oct 11, 2021 0.2475 0.2940 0.2320 0.2709 317,279 +0.03(+13.11%)
Oct 08, 2021 0.2400 0.2400 0.2300 0.2395 25,137 -0.00(-0.21%)
Oct 07, 2021 0.2390 0.2400 0.2302 0.2400 114,334 +0.00(+0.84%)
Oct 06, 2021 0.2398 0.2398 0.2300 0.2380 60,176 -0.01(-3.60%)
Oct 05, 2021 0.2343 0.2471 0.2335 0.2469 93,269 +0.01(+2.88%)
Oct 04, 2021 0.2500 0.2555 0.2350 0.2400 111,794 -0.01(-4.00%)
Oct 01, 2021 0.2656 0.2656 0.2426 0.2500 50,467 -0.01(-3.44%)
Sep 30, 2021 0.2500 0.2589 0.2400 0.2589 194,424 +0.01(+4.23%)
Sep 29, 2021 0.2335 0.2587 0.2335 0.2484 280,370 +0.00(+1.39%)
Sep 28, 2021 0.2500 0.2596 0.2400 0.2450 176,102 -0.00(-1.01%)
Sep 27, 2021 0.2500 0.2585 0.2400 0.2475 361,031 -0.01(-4.44%)
Sep 24, 2021 0.2405 0.2630 0.2405 0.2590 46,219 +0.01(+3.60%)
Sep 23, 2021 0.2600 0.2690 0.2491 0.2500 561,299 -0.00(-1.73%)
Sep 22, 2021 0.2650 0.2675 0.2482 0.2544 291,805 -0.01(-3.09%)
Sep 21, 2021 0.2995 0.2995 0.2401 0.2625 641,802 -0.01(-4.61%)
Sep 20, 2021 0.2900 0.3050 0.2700 0.2752 341,394 -0.01(-5.10%)
Sep 17, 2021 0.3000 0.3250 0.2750 0.2900 162,104 -0.01(-3.33%)
Sep 16, 2021 0.3100 0.3479 0.2857 0.3000 501,992 +0.02(+6.76%)
Sep 15, 2021 0.2752 0.2810 0.2700 0.2810 128,459 +0.00(+0.39%)
Sep 14, 2021 0.2825 0.2825 0.2603 0.2799 118,170 +0.01(+3.94%)
Sep 13, 2021 0.2902 0.2902 0.2656 0.2693 123,966 -0.01(-5.18%)
Sep 10, 2021 0.2854 0.2940 0.2678 0.2840 214,118 +0.01(+4.80%)
Sep 09, 2021 0.2700 0.2776 0.2678 0.2710 151,957 +0.00(+0.93%)
Sep 08, 2021 0.2860 0.2900 0.2601 0.2685 245,252 -0.03(-8.98%)
Sep 07, 2021 0.2945 0.3054 0.2860 0.2950 115,407 -0.01(-4.41%)
Sep 03, 2021 0.2950 0.3086 0.2874 0.3086 153,938 +0.01(+2.87%)
Sep 02, 2021 0.2900 0.3037 0.2900 0.3000 88,899 +0.00(+1.45%)
Sep 01, 2021 0.2930 0.2975 0.2865 0.2957 76,965 -0.01(-4.52%)
Aug 31, 2021 0.2822 0.3100 0.2822 0.3097 114,484 +0.00(+1.21%)
Aug 30, 2021 0.3100 0.3143 0.3060 0.3060 68,740 +0.00(+0.00%)
Aug 27, 2021 0.3001 0.3200 0.2950 0.3060 108,844 -0.00(-1.16%)
Aug 26, 2021 0.3000 0.3150 0.2900 0.3096 174,030 -0.01(-1.71%)
Aug 25, 2021 0.2970 0.3150 0.2863 0.3150 234,373 +0.02(+7.51%)
Aug 24, 2021 0.3030 0.3120 0.2772 0.2930 266,995 -0.02(-6.09%)
Aug 23, 2021 0.3020 0.3150 0.2990 0.3120 241,163 +0.00(+0.65%)
Aug 20, 2021 0.3100 0.3100 0.3000 0.3100 140,295 +0.00(+0.00%)
Aug 19, 2021 0.3000 0.3155 0.3000 0.3100 237,721 -0.00(-0.64%)
Aug 18, 2021 0.3050 0.3204 0.3050 0.3120 132,867 +0.00(+0.65%)
Aug 17, 2021 0.2901 0.3173 0.2849 0.3100 211,246 +0.01(+4.84%)
Aug 16, 2021 0.3300 0.3300 0.2600 0.2957 332,055 +0.02(+7.92%)
Aug 13, 2021 0.3200 0.3250 0.2614 0.2740 381,040 -0.01(-2.35%)
Aug 12, 2021 0.2500 0.2843 0.2426 0.2806 367,827 +0.03(+9.91%)
Aug 11, 2021 0.2947 0.2947 0.2457 0.2553 412,755 -0.02(-8.79%)
Aug 10, 2021 0.3110 0.3110 0.2704 0.2799 228,477 -0.00(-1.48%)
Aug 09, 2021 0.2921 0.3024 0.2800 0.2841 70,010 -0.01(-3.33%)
Aug 06, 2021 0.2989 0.3010 0.2780 0.2939 181,255 -0.01(-2.03%)
Aug 05, 2021 0.3104 0.3210 0.2951 0.3000 56,172 +0.00(+1.42%)
Aug 04, 2021 0.2875 0.2997 0.2875 0.2958 40,524 -0.00(-1.40%)
Aug 03, 2021 0.3186 0.3186 0.2900 0.3000 139,466 -0.02(-5.54%)
Aug 02, 2021 0.3280 0.3280 0.2850 0.3176 227,489 +0.03(+9.33%)
Jul 30, 2021 0.2855 0.2950 0.2776 0.2905 142,531 +0.00(+1.01%)
Jul 29, 2021 0.2775 0.2999 0.2750 0.2876 294,363 +0.00(+0.42%)
Jul 28, 2021 0.2750 0.2974 0.2750 0.2864 208,230 +0.01(+2.29%)
Jul 27, 2021 0.2875 0.2910 0.2755 0.2800 130,511 -0.00(-1.75%)
Jul 26, 2021 0.2841 0.2900 0.2600 0.2850 113,042 +0.00(+0.53%)
Jul 23, 2021 0.2874 0.3066 0.2826 0.2835 195,670 -0.01(-2.24%)
Jul 22, 2021 0.2736 0.2900 0.2736 0.2900 54,350 +0.00(+1.51%)
Jul 21, 2021 0.2990 0.3099 0.2815 0.2857 95,730 -0.01(-2.16%)
Jul 20, 2021 0.3000 0.3000 0.2630 0.2920 248,109 +0.00(+0.93%)
Jul 19, 2021 0.2900 0.3102 0.2800 0.2893 169,865 -0.00(-0.24%)
Jul 16, 2021 0.3055 0.3058 0.2858 0.2900 98,374 -0.01(-4.16%)
Jul 15, 2021 0.3458 0.3458 0.2770 0.3026 587,334 -0.03(-9.70%)
Jul 14, 2021 0.3275 0.3575 0.3275 0.3351 320,865 -0.01(-3.51%)
Jul 13, 2021 0.3740 0.3800 0.3403 0.3473 198,201 -0.02(-4.85%)
Jul 12, 2021 0.3443 0.3443 0.3443 0.3650 143,925 -0.01(-3.18%)
Jul 09, 2021 0.3853 0.3853 0.3575 0.3770 64,468 +0.02(+4.17%)
Jul 08, 2021 0.3660 0.3925 0.3563 0.3619 53,911 -0.02(-4.08%)
Jul 07, 2021 0.3844 0.3893 0.3676 0.3773 121,491 -0.01(-1.51%)
Jul 06, 2021 0.3940 0.4039 0.3803 0.3831 315,201 -0.00(-1.26%)
Jul 02, 2021 0.3895 0.3940 0.3673 0.3880 414,176 +0.02(+4.33%)
Jul 01, 2021 0.3581 0.3825 0.3581 0.3719 102,182 +0.01(+1.45%)
Jun 30, 2021 0.3600 0.3712 0.3488 0.3666 302,619 -0.00(-0.38%)
Jun 29, 2021 0.3646 0.3720 0.3549 0.3680 339,435 +0.01(+1.38%)
Jun 28, 2021 0.3870 0.3870 0.3370 0.3630 375,579 +0.00(+0.00%)
Jun 25, 2021 0.3591 0.3720 0.3591 0.3630 164,278 -0.01(-2.13%)
Jun 24, 2021 0.3719 0.3899 0.3590 0.3709 446,033 +0.01(+1.67%)
Jun 23, 2021 0.3860 0.3860 0.3500 0.3648 263,327 -0.01(-2.72%)
Jun 22, 2021 0.3660 0.3804 0.3501 0.3750 739,589 +0.01(+2.38%)
Jun 21, 2021 0.3500 0.3799 0.3500 0.3663 645,096 +0.00(+0.36%)
Jun 18, 2021 0.3630 0.3700 0.3512 0.3650 587,068 -0.00(-0.82%)
Jun 17, 2021 0.3850 0.3900 0.3680 0.3680 587,512 -0.01(-3.41%)
Jun 16, 2021 0.3800 0.3959 0.3615 0.3810 940,990 +0.01(+2.70%)
Jun 15, 2021 0.4173 0.4173 0.3600 0.3710 755,434 -0.03(-7.25%)
Jun 14, 2021 0.4125 0.4125 0.3810 0.4000 595,388 -0.01(-3.61%)
Jun 11, 2021 0.3962 0.4160 0.3920 0.4150 450,836 +0.01(+2.90%)
Jun 10, 2021 0.4300 0.4300 0.3962 0.4033 175,808 +0.00(+0.82%)
Jun 09, 2021 0.4200 0.4270 0.3892 0.4000 778,135 -0.01(-2.44%)
Jun 08, 2021 0.4137 0.4137 0.3938 0.4100 272,677 +0.00(+0.00%)
Jun 07, 2021 0.4219 0.4400 0.4000 0.4100 448,515 -0.02(-4.65%)
Jun 04, 2021 0.4350 0.4350 0.4200 0.4300 200,826 +0.02(+3.61%)
Jun 03, 2021 0.4130 0.4350 0.4128 0.4150 277,111 -0.00(-0.72%)
Jun 02, 2021 0.4400 0.4400 0.4131 0.4180 344,221 -0.02(-4.46%)
Jun 01, 2021 0.4450 0.4450 0.4200 0.4375 481,537 -0.01(-1.69%)
May 28, 2021 0.4500 0.4500 0.4200 0.4450 468,899 +0.01(+1.76%)
May 27, 2021 0.4528 0.4528 0.4159 0.4373 428,134 -0.00(-0.61%)
May 26, 2021 0.4350 0.4724 0.4131 0.4400 241,013 +0.01(+1.15%)
May 25, 2021 0.4168 0.4350 0.4147 0.4350 246,275 +0.01(+2.26%)
May 24, 2021 0.4188 0.4700 0.4188 0.4254 156,308 -0.01(-1.32%)
May 21, 2021 0.4300 0.4401 0.4188 0.4311 129,010 -0.00(-0.51%)
May 20, 2021 0.4392 0.4420 0.4150 0.4333 166,652 +0.00(+0.07%)
May 19, 2021 0.4176 0.4700 0.4148 0.4330 361,286 -0.03(-5.87%)
May 18, 2021 0.4113 0.4600 0.4100 0.4600 306,704 +0.05(+10.98%)
May 17, 2021 0.4297 0.4308 0.4000 0.4145 175,226 -0.02(-5.26%)
May 14, 2021 0.4048 0.4533 0.4000 0.4375 149,445 +0.03(+8.18%)
May 13, 2021 0.4010 0.4372 0.4000 0.4044 393,672 -0.01(-1.70%)
May 12, 2021 0.4304 0.4340 0.4082 0.4114 235,660 -0.02(-5.16%)
May 11, 2021 0.4306 0.4600 0.4015 0.4338 470,712 +0.01(+1.45%)
May 10, 2021 0.4880 0.4881 0.4100 0.4276 908,952 -0.04(-8.92%)
May 07, 2021 0.4518 0.5103 0.4400 0.4695 426,632 +0.01(+1.98%)
May 06, 2021 0.4803 0.4803 0.4335 0.4604 241,190 -0.02(-3.88%)
May 05, 2021 0.4803 0.4840 0.4558 0.4790 212,083 +0.00(+0.84%)
May 04, 2021 0.5118 0.5118 0.4720 0.4750 288,889 -0.05(-8.65%)
May 03, 2021 0.5044 0.5360 0.5000 0.5200 164,834 +0.01(+1.96%)
Apr 30, 2021 0.5600 0.5600 0.4900 0.5100 151,700 -0.04(-6.59%)
Apr 29, 2021 0.6200 0.6200 0.5000 0.5460 594,412 -0.02(-3.36%)
Apr 28, 2021 0.4650 0.5780 0.4602 0.5650 735,619 +0.11(+25.56%)
Apr 27, 2021 0.4974 0.4975 0.4300 0.4500 320,431 -0.02(-4.01%)
Apr 26, 2021 0.5072 0.5072 0.4424 0.4688 405,532 +0.03(+5.97%)
Apr 23, 2021 0.4400 0.4428 0.4300 0.4424 497,900 +0.00(+1.12%)
Apr 22, 2021 0.4500 0.4575 0.4238 0.4375 474,580 -0.01(-2.54%)
Apr 21, 2021 0.4600 0.4752 0.4305 0.4489 320,653 -0.01(-1.30%)
Apr 20, 2021 0.5200 0.5295 0.4388 0.4548 609,821 -0.05(-9.53%)
Apr 19, 2021 0.5400 0.5400 0.5000 0.5027 339,853 -0.03(-5.15%)
Apr 16, 2021 0.5200 0.5360 0.5000 0.5300 380,200 +0.00(+0.00%)
Apr 15, 2021 0.5388 0.5600 0.5007 0.5300 578,597 -0.03(-5.27%)
Apr 14, 2021 0.5650 0.5652 0.5400 0.5595 257,843 -0.01(-0.99%)
Apr 13, 2021 0.6000 0.6000 0.5550 0.5651 205,607 -0.02(-4.22%)
Apr 12, 2021 0.5950 0.6118 0.5800 0.5900 219,744 -0.02(-3.39%)
Apr 09, 2021 0.6700 0.7050 0.5660 0.6107 1,379,300 -0.06(-8.37%)
Apr 08, 2021 0.6600 0.6700 0.6200 0.6665 226,239 -0.00(-0.52%)
Apr 07, 2021 0.7100 0.7100 0.6500 0.6700 171,579 -0.02(-2.19%)
Apr 06, 2021 0.7500 0.7500 0.6740 0.6850 120,853 -0.01(-1.37%)
Apr 05, 2021 0.6950 0.7500 0.6890 0.6945 145,609 +0.00(+0.65%)
Apr 01, 2021 0.6490 0.7000 0.6490 0.6900 269,900 +0.04(+6.32%)
Mar 31, 2021 0.6500 0.6800 0.6490 0.6490 158,606 -0.01(-0.98%)
Mar 30, 2021 0.7000 0.7098 0.6254 0.6554 197,310 -0.04(-6.37%)
Mar 29, 2021 0.7100 0.7100 0.6600 0.7000 173,820 +0.00(+0.00%)
Mar 26, 2021 0.6450 0.7673 0.6305 0.7000 566,700 +0.05(+7.71%)
Mar 25, 2021 0.7300 0.7400 0.6400 0.6499 425,635 -0.09(-12.18%)
Mar 24, 2021 0.8200 0.8200 0.7300 0.7400 170,928 -0.06(-7.50%)
Mar 23, 2021 0.8575 0.8575 0.7860 0.8000 173,301 -0.05(-6.38%)
Mar 22, 2021 0.8300 0.8800 0.8200 0.8545 375,900 +0.02(+2.03%)
Mar 19, 2021 0.8310 0.8700 0.8200 0.8375 110,400 -0.03(-3.79%)
Mar 18, 2021 0.8300 0.8900 0.8200 0.8705 134,350 +0.00(+0.35%)
Mar 17, 2021 0.9900 0.9900 0.7675 0.8675 280,308 -0.01(-0.86%)
Mar 16, 2021 0.9165 0.9165 0.8250 0.8750 114,965 -0.00(-0.09%)
Mar 15, 2021 0.8725 0.9167 0.8400 0.8758 251,474 +0.02(+2.76%)
Mar 12, 2021 0.8700 0.8809 0.8366 0.8523 177,500 -0.03(-3.25%)
Mar 11, 2021 0.8500 0.8974 0.8500 0.8809 125,585 +0.03(+3.64%)
Mar 10, 2021 0.9000 0.9500 0.8200 0.8500 266,608 -0.03(-3.89%)
Mar 09, 2021 0.8200 0.8955 0.7800 0.8844 413,004 +0.11(+14.86%)
Mar 08, 2021 0.7550 0.8744 0.7300 0.7700 234,212 +0.02(+2.67%)
Mar 05, 2021 0.7179 0.7500 0.6350 0.7500 270,100 +0.05(+6.38%)
Mar 04, 2021 0.8000 0.8550 0.6001 0.7050 797,145 -0.14(-17.04%)
Mar 03, 2021 0.8955 0.9250 0.7880 0.8498 171,714 -0.03(-3.42%)
Mar 02, 2021 0.8945 0.9200 0.8100 0.8799 123,041 -0.02(-2.23%)
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.