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 (%)
Nov 30, 2020 0.4500 0.4700 0.3905 0.4250 181,623 -0.02(-5.07%)
Nov 27, 2020 0.4100 0.4477 0.3801 0.4477 43,300 +0.02(+4.12%)
Nov 25, 2020 0.4300 0.4476 0.3956 0.4300 26,900 -0.01(-2.82%)
Nov 24, 2020 0.3900 0.4425 0.3900 0.4425 14,500 +0.06(+16.45%)
Nov 23, 2020 0.3960 0.4100 0.3700 0.3800 55,191 -0.02(-4.04%)
Nov 20, 2020 0.3960 0.3960 0.3700 0.3960 8,600 +0.02(+5.60%)
Nov 19, 2020 0.3960 0.3960 0.3750 0.3750 1,450 -0.02(-5.30%)
Nov 18, 2020 0.3710 0.3960 0.3368 0.3960 45,803 +0.02(+5.88%)
Nov 17, 2020 0.4100 0.4100 0.3740 0.3740 26,180 -0.01(-2.86%)
Nov 16, 2020 0.4175 0.4450 0.3850 0.3850 178,132 -0.01(-1.28%)
Nov 13, 2020 0.4200 0.4200 0.3900 0.3900 5,200 -0.02(-4.88%)
Nov 12, 2020 0.4000 0.4100 0.4000 0.4100 13,210 +0.06(+17.11%)
Nov 11, 2020 0.3510 0.3700 0.3501 0.3501 15,925 -0.03(-7.36%)
Nov 10, 2020 0.3900 0.4000 0.3750 0.3779 17,353 -0.03(-7.83%)
Nov 09, 2020 0.4600 0.4600 0.3600 0.4100 32,283 +0.02(+5.13%)
Nov 06, 2020 0.5050 0.5050 0.3700 0.3900 22,400 +0.00(+0.31%)
Nov 05, 2020 0.3800 0.3888 0.3800 0.3888 11,000 +0.01(+2.34%)
Nov 04, 2020 0.4000 0.4350 0.3750 0.3799 34,602 -0.02(-3.85%)
Nov 03, 2020 0.4900 0.4900 0.3951 0.3951 19,745 -0.04(-10.20%)
Nov 02, 2020 0.3548 0.4400 0.3548 0.4400 55,758 +0.03(+8.64%)
Oct 30, 2020 0.3700 0.4050 0.3700 0.4050 1,100 +0.02(+3.85%)
Oct 29, 2020 0.4300 0.4700 0.3800 0.3900 34,708 -0.03(-8.24%)
Oct 28, 2020 0.4231 0.4300 0.4200 0.4250 5,600 -0.07(-13.28%)
Oct 27, 2020 0.4901 0.4901 0.4901 56 +0.00(+0.00%)
Oct 26, 2020 0.4901 0.4901 0.4901 0.4901 200 -0.00(-0.49%)
Oct 23, 2020 0.5000 0.5000 0.4513 0.4925 19,700 +0.02(+4.79%)
Oct 22, 2020 0.5000 0.5000 0.3500 0.4700 116,694 -0.00(-0.04%)
Oct 21, 2020 0.5199 0.5199 0.4702 0.4702 9,016 -0.07(-12.26%)
Oct 20, 2020 0.5200 0.5799 0.5200 0.5359 19,481 +0.00(+0.37%)
Oct 19, 2020 0.5500 0.5775 0.5100 0.5339 21,356 +0.00(+0.74%)
Oct 16, 2020 0.5400 0.5800 0.5250 0.5300 22,900 -0.03(-4.50%)
Oct 15, 2020 0.4785 0.5550 0.4701 0.5550 17,903 +0.04(+6.73%)
Oct 14, 2020 0.5200 0.5200 0.4751 0.5200 26,466 +0.02(+4.00%)
Oct 13, 2020 0.5250 0.5250 0.4230 0.5000 65,562 -0.03(-6.21%)
Oct 12, 2020 0.4050 0.5331 0.4050 0.5331 12,615 +0.01(+1.91%)
Oct 09, 2020 0.5950 0.6100 0.4743 0.5231 50,200 -0.07(-11.34%)
Oct 08, 2020 0.5000 0.6200 0.4050 0.5900 119,336 +0.09(+18.00%)
Oct 07, 2020 0.5000 0.5000 0.4500 0.5000 54,594 +0.03(+6.38%)
Oct 06, 2020 0.4500 0.4827 0.4257 0.4700 79,900 +0.06(+16.05%)
Oct 05, 2020 0.4800 0.4800 0.4000 0.4050 36,176 +0.01(+1.25%)
Oct 02, 2020 0.3840 0.4000 0.3840 0.4000 1,900 -0.00(-0.89%)
Oct 01, 2020 0.3800 0.4036 0.3800 0.4036 53,083 +0.00(+0.90%)
Sep 30, 2020 0.4050 0.4250 0.3630 0.4000 60,041 +0.01(+2.56%)
Sep 29, 2020 0.3234 0.3900 0.3100 0.3900 49,474 +0.02(+6.53%)
Sep 28, 2020 0.3100 0.3661 0.3100 0.3661 7,040 +0.06(+18.13%)
Sep 25, 2020 0.3700 0.3700 0.2850 0.3099 10,400 +0.02(+8.74%)
Sep 24, 2020 0.3000 0.3000 0.2600 0.2850 33,150 -0.02(-5.00%)
Sep 23, 2020 0.2700 0.3000 0.2700 0.3000 6,560 -0.03(-9.06%)
Sep 22, 2020 0.2400 0.3299 0.2400 0.3299 6,640 +0.08(+31.96%)
Sep 21, 2020 0.2500 0.3700 0.2500 0.2500 20,100 -0.01(-3.85%)
Sep 18, 2020 0.3850 0.3850 0.2500 0.2600 37,200 +0.02(+8.33%)
Sep 17, 2020 0.2668 0.2800 0.2400 0.2400 28,061 -0.07(-22.56%)
Sep 16, 2020 0.3000 0.3500 0.2100 0.3099 143,245 +0.02(+6.86%)
Sep 15, 2020 0.3450 0.3700 0.2900 0.2900 87,451 -0.05(-15.48%)
Sep 14, 2020 0.3500 0.3949 0.3431 0.3431 155,126 -0.01(-1.97%)
Sep 11, 2020 0.3500 0.3500 0.3500 0.3500 100 +0.02(+6.06%)
Sep 10, 2020 0.3250 0.3800 0.3250 0.3300 33,896 +0.01(+1.54%)
Sep 09, 2020 0.3500 0.3500 0.3250 0.3250 89,329 -0.01(-4.38%)
Sep 08, 2020 0.3399 0.3399 0.3000 0.3399 1,016 +0.04(+13.30%)
Sep 04, 2020 0.3400 0.3700 0.3000 0.3000 48,000 +0.00(+0.50%)
Sep 03, 2020 0.2985 0.2985 0.2985 16 +0.00(+0.00%)
Sep 02, 2020 0.3250 0.3250 0.2600 0.2985 56,890 -0.00(-0.50%)
Sep 01, 2020 0.3100 0.3300 0.2900 0.3000 70,389 +0.01(+1.73%)
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%)
Jun 01, 2020 0.5000 0.5155 0.4473 0.5155 1,100 +0.09(+20.44%)
May 29, 2020 0.4250 0.4760 0.3400 0.4280 23,400 -0.00(-0.47%)
May 28, 2020 0.4300 0.4300 0.4300 0.4300 151 -0.02(-4.44%)
May 27, 2020 0.4919 0.4919 0.4500 0.4500 2,600 +0.02(+4.65%)
May 26, 2020 0.4501 0.5000 0.4300 0.4300 58,120 -0.05(-10.42%)
May 22, 2020 0.4499 0.4800 0.3700 0.4800 67,300 +0.03(+6.67%)
May 21, 2020 0.4000 0.4500 0.3610 0.4500 20,712 +0.05(+12.05%)
May 20, 2020 0.4123 0.4800 0.4011 0.4016 28,546 -0.01(-2.29%)
May 19, 2020 0.4110 0.5400 0.4110 0.4110 12,530 -0.10(-19.41%)
May 18, 2020 0.4100 0.5100 0.4100 0.5100 327 +0.08(+18.60%)
May 15, 2020 0.4300 0.4300 0.4300 15 +0.00(+0.00%)
May 14, 2020 0.5400 0.5400 0.4300 0.4300 1,043 -0.11(-20.37%)
May 13, 2020 0.5400 0.5400 0.5400 0.5400 205 +0.04(+8.00%)
May 12, 2020 0.5000 0.5000 0.4500 0.5000 10,477 +0.04(+9.53%)
May 11, 2020 0.5000 0.6001 0.4386 0.4565 22,456 +0.05(+11.21%)
May 08, 2020 0.4500 0.4500 0.3710 0.4105 13,300 -0.01(-2.26%)
May 07, 2020 0.4500 0.4500 0.4200 0.4200 15,430 -0.03(-6.67%)
May 06, 2020 0.5000 0.5000 0.4100 0.4500 8,696 +0.00(+0.00%)
May 05, 2020 0.4193 0.5200 0.4143 0.4500 46,506 +0.07(+17.65%)
May 04, 2020 0.3700 0.5200 0.3000 0.3825 32,330 +0.01(+3.38%)
May 01, 2020 0.3300 0.3700 0.3000 0.3700 22,800 +0.08(+28.70%)
Apr 30, 2020 0.3000 0.3300 0.2805 0.2875 44,454 -0.01(-4.13%)
Apr 29, 2020 0.2750 0.3000 0.2510 0.2999 10,139 +0.03(+11.07%)
Apr 28, 2020 0.2320 0.2774 0.2320 0.2700 45,600 +0.02(+8.00%)
Apr 27, 2020 0.2313 0.2612 0.2313 0.2500 29,271 +0.00(+0.00%)
Apr 24, 2020 0.2432 0.2800 0.2432 0.2500 35,000 -0.02(-7.41%)
Apr 23, 2020 0.2800 0.2800 0.2600 0.2700 42,154 -0.03(-10.00%)
Apr 22, 2020 0.2623 0.3000 0.2400 0.3000 27,222 +0.04(+15.38%)
Apr 21, 2020 0.2350 0.2600 0.2200 0.2600 63,750 +0.01(+4.00%)
Apr 20, 2020 0.3200 0.3200 0.1447 0.2500 137,082 -0.06(-19.35%)
Apr 17, 2020 0.3300 0.3300 0.3100 0.3100 16,400 -0.00(-1.43%)
Apr 16, 2020 0.3300 0.3300 0.3145 0.3145 13,530 -0.07(-17.24%)
Apr 15, 2020 0.3500 0.4000 0.3473 0.3800 22,099 +0.01(+2.70%)
Apr 14, 2020 0.3500 0.3700 0.3500 0.3700 2,688 +0.02(+5.71%)
Apr 13, 2020 0.3800 0.3800 0.3500 0.3500 6,539 -0.02(-5.41%)
Apr 09, 2020 0.3800 0.3800 0.3618 0.3700 5,900 +0.00(+0.24%)
Apr 08, 2020 0.3800 0.3800 0.3600 0.3691 14,039 +0.01(+2.53%)
Apr 07, 2020 0.3800 0.3800 0.3550 0.3600 9,137 -0.02(-5.26%)
Apr 06, 2020 0.3800 0.3800 0.3800 0.3800 102 +0.01(+2.73%)
Apr 03, 2020 0.3700 0.3700 0.3699 0.3699 6,300 +0.00(+1.34%)
Apr 02, 2020 0.4000 0.4000 0.3650 0.3650 2,000 +0.02(+4.29%)
Apr 01, 2020 0.3500 0.3500 0.3420 0.3500 10,300 -0.01(-2.78%)
Mar 31, 2020 0.3900 0.3900 0.3523 0.3600 11,806 -0.04(-10.00%)
Mar 30, 2020 0.3900 0.4000 0.3200 0.4000 14,001 -0.01(-2.42%)
Mar 27, 2020 0.4100 0.4100 0.3700 0.4099 19,200 -0.02(-4.74%)
Mar 26, 2020 0.4294 0.4303 0.3470 0.4303 18,969 +0.08(+22.94%)
Mar 25, 2020 0.3145 0.4100 0.3145 0.3500 43,592 -0.06(-14.63%)
Mar 24, 2020 0.4100 0.4100 0.3650 0.4100 5,163 +0.01(+2.50%)
Mar 23, 2020 0.4903 0.4903 0.3145 0.4000 44,099 +0.00(+0.00%)
Mar 20, 2020 0.4100 0.4100 0.4000 0.4000 2,300 -0.01(-2.42%)
Mar 19, 2020 0.3495 0.4500 0.3400 0.4099 21,348 +0.08(+24.97%)
Mar 18, 2020 0.4180 0.4591 0.3280 0.3280 5,785 -0.09(-21.53%)
Mar 17, 2020 0.4256 0.4828 0.3760 0.4180 11,700 -0.09(-18.04%)
Mar 16, 2020 0.5095 0.5600 0.5095 0.5100 6,989 -0.05(-8.93%)
Mar 13, 2020 0.5590 0.5600 0.5590 0.5600 10,100 +0.00(+0.18%)
Mar 12, 2020 0.6010 0.6010 0.5100 0.5590 23,900 -0.04(-6.07%)
Mar 11, 2020 0.7000 0.7000 0.5951 0.5951 12,375 -0.12(-17.35%)
Mar 10, 2020 0.7300 0.7300 0.7200 0.7200 19,204 +0.00(+0.00%)
Mar 09, 2020 0.6917 0.7500 0.6850 0.7200 17,257 -0.12(-14.10%)
Mar 06, 2020 0.7400 0.8382 0.7400 0.8382 1,300 -0.01(-1.39%)
Mar 05, 2020 0.7403 0.8500 0.7400 0.8500 39,731 +0.15(+21.43%)
Mar 04, 2020 0.7000 0.7000 0.7000 0.7000 100 -0.08(-10.26%)
Mar 03, 2020 0.9000 0.9000 0.7800 0.7800 1,825 -0.02(-2.50%)
Mar 02, 2020 0.8000 0.9300 0.8000 0.8000 5,830 +0.05(+6.67%)
Feb 28, 2020 0.8460 0.8460 0.7500 0.7500 2,500 -0.10(-11.35%)
Feb 27, 2020 0.8460 0.8460 0.8460 0.8460 1,300 -0.05(-6.00%)
Feb 26, 2020 0.9000 0.9000 0.9000 0.9000 3,000 +0.00(+0.33%)
Feb 25, 2020 0.9171 0.9200 0.8970 0.8970 1,795 -0.05(-5.58%)
Feb 24, 2020 0.8100 0.9500 0.8100 0.9500 21,451 +0.04(+4.40%)
Feb 21, 2020 0.8100 0.9100 0.8100 0.9100 7,700 -0.01(-1.09%)
Feb 20, 2020 0.9500 0.9500 0.8731 0.9200 14,081 -0.03(-3.16%)
Feb 19, 2020 0.9400 0.9500 0.9300 0.9500 120,002 +0.02(+2.15%)
Feb 18, 2020 0.9500 0.9500 0.9300 0.9300 1,961 -0.01(-1.06%)
Feb 14, 2020 0.9400 0.9400 0.8215 0.9400 3,500 +0.00(+0.00%)
Feb 13, 2020 0.9400 0.9400 0.7921 0.9400 4,141 +0.01(+1.08%)
Feb 12, 2020 0.7500 0.9300 0.7400 0.9300 39,912 +0.18(+24.75%)
Feb 11, 2020 0.7455 0.7455 0.7455 0.7455 2,120 -0.00(-0.60%)
Feb 10, 2020 0.7300 0.7500 0.7300 0.7500 4,575 +0.01(+1.35%)
Feb 07, 2020 0.7300 0.7400 0.7300 0.7400 1,500 -0.01(-1.33%)
Feb 06, 2020 0.7800 0.7800 0.7110 0.7500 7,591 -0.03(-3.85%)
Feb 05, 2020 0.7700 0.7900 0.7700 0.7800 6,288 +0.01(+0.65%)
Feb 04, 2020 0.7599 0.8000 0.7400 0.7750 32,134 +0.03(+3.33%)
Feb 03, 2020 0.7500 0.7500 0.7400 0.7500 19,637 +0.01(+1.35%)
Jan 31, 2020 0.7500 0.7500 0.7300 0.7400 69,800 -0.01(-1.60%)
Jan 30, 2020 0.8000 0.8000 0.7520 0.7520 34,332 -0.05(-6.00%)
Jan 29, 2020 0.8000 0.8500 0.8000 0.8000 12,550 +0.00(+0.00%)
Jan 28, 2020 0.7900 0.8704 0.7900 0.8000 9,761 +0.01(+1.27%)
Jan 27, 2020 0.8500 0.8500 0.7900 0.7900 20,861 -0.06(-7.06%)
Jan 24, 2020 0.9640 0.9640 0.8400 0.8500 39,100 +0.01(+1.19%)
Jan 23, 2020 0.8885 0.8900 0.8400 0.8400 24,103 -0.13(-13.40%)
Jan 22, 2020 1.020 1.020 0.9700 0.9700 14,310 -0.02(-1.52%)
Jan 21, 2020 1.080 1.100 0.9850 0.9850 10,209 -0.06(-5.29%)
Jan 17, 2020 1.100 1.100 0.9850 1.040 24,100 +0.06(+6.12%)
Jan 16, 2020 0.9200 1.010 0.8900 0.9800 18,314 +0.03(+3.16%)
Jan 15, 2020 0.9200 0.9500 0.8985 0.9500 16,329 +0.07(+7.95%)
Jan 14, 2020 0.8600 0.8900 0.8399 0.8800 36,068 +0.02(+2.33%)
Jan 13, 2020 0.8700 0.8700 0.8200 0.8600 5,205 -0.01(-1.15%)
Jan 10, 2020 0.8350 0.8800 0.8350 0.8700 31,600 +0.05(+6.38%)
Jan 09, 2020 0.8400 0.8500 0.8178 0.8178 2,400 -0.02(-2.63%)
Jan 08, 2020 0.8700 0.8700 0.8178 0.8399 7,167 -0.01(-1.19%)
Jan 07, 2020 0.8700 0.8700 0.8400 0.8500 7,549 -0.02(-2.30%)
Jan 06, 2020 0.8400 0.8734 0.8400 0.8700 46,714 +0.00(+0.00%)
Jan 03, 2020 0.8600 0.8734 0.8600 0.8700 5,700 +0.04(+4.82%)
Jan 02, 2020 0.8400 0.8400 0.8300 0.8300 2,300 +0.01(+1.22%)
Dec 31, 2019 0.8200 0.8200 0.8200 86 +0.00(+0.00%)
Dec 30, 2019 0.8700 0.8700 0.8200 0.8200 6,519 +0.00(+0.00%)
Dec 27, 2019 0.8400 0.8700 0.8200 0.8200 14,200 -0.02(-2.38%)
Dec 26, 2019 0.8200 0.8400 0.8200 0.8400 2,225 +0.02(+2.44%)
Dec 24, 2019 0.8100 0.8200 0.8050 0.8200 3,000 +0.03(+3.80%)
Dec 23, 2019 0.8100 0.8100 0.7900 0.7900 7,227 -0.03(-3.66%)
Dec 20, 2019 0.8100 0.8200 0.7950 0.8200 4,100 +0.01(+1.23%)
Dec 19, 2019 0.8100 0.8200 0.8044 0.8100 8,810 -0.01(-1.22%)
Dec 18, 2019 0.8100 0.8291 0.7896 0.8200 11,784 +0.01(+1.23%)
Dec 17, 2019 0.8100 0.8400 0.8100 0.8100 1,846 -0.04(-4.71%)
Dec 16, 2019 0.8400 0.8800 0.8400 0.8500 7,635 +0.01(+1.19%)
Dec 13, 2019 0.8100 0.8400 0.8100 0.8400 5,400 +0.03(+3.91%)
Dec 12, 2019 0.8084 0.8084 0.8084 0.8084 1,118 -0.03(-3.76%)
Dec 11, 2019 0.8900 0.8900 0.8250 0.8400 12,134 +0.00(+0.30%)
Dec 10, 2019 0.8325 0.8375 0.8250 0.8375 1,517 -0.05(-5.90%)
Dec 09, 2019 0.8900 0.8900 0.8900 66 +0.00(+0.00%)
Dec 06, 2019 0.8500 0.8900 0.8500 0.8900 1,900 +0.03(+3.49%)
Dec 05, 2019 0.8700 0.8725 0.8550 0.8600 7,930 +0.01(+1.18%)
Dec 04, 2019 0.8700 0.9500 0.8250 0.8500 155,306 -0.07(-7.61%)
Dec 03, 2019 0.9800 0.9800 0.9200 0.9200 3,562 +0.03(+2.79%)
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.