Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stem Holdings Inc (OP: STMH )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 2:18 PM EDT, Apr 16, 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 (%)
Jan 31, 2023 0.0274 0.0410 0.0218 0.0285 6,737,029 +0.01(+25.00%)
Jan 30, 2023 0.0210 0.0229 0.0200 0.0228 134,397 +0.00(+23.24%)
Jan 27, 2023 0.0237 0.0250 0.0181 0.0185 376,616 -0.00(-18.14%)
Jan 26, 2023 0.0225 0.0250 0.0224 0.0226 48,124 -0.00(-8.50%)
Jan 25, 2023 0.0249 0.0249 0.0227 0.0247 123,904 -0.00(-1.20%)
Jan 24, 2023 0.0278 0.0278 0.0247 0.0250 126,813 -0.00(-2.34%)
Jan 23, 2023 0.0249 0.0300 0.0200 0.0256 314,662 +0.00(+16.36%)
Jan 20, 2023 0.0250 0.0250 0.0220 0.0220 115,894 -0.00(-10.20%)
Jan 19, 2023 0.0170 0.0245 0.0170 0.0245 10,067 +0.00(+10.86%)
Jan 18, 2023 0.0221 0.0250 0.0210 0.0221 113,400 +0.00(+0.00%)
Jan 17, 2023 0.0210 0.0269 0.0210 0.0221 152,686 +0.00(+0.00%)
Jan 13, 2023 0.0255 0.0260 0.0220 0.0221 432,064 -0.00(-16.60%)
Jan 12, 2023 0.0200 0.0270 0.0200 0.0265 272,792 +0.01(+32.50%)
Jan 11, 2023 0.0200 0.0200 0.0187 0.0200 112,241 +0.00(+0.00%)
Jan 10, 2023 0.0198 0.0200 0.0195 0.0200 18,556 +0.00(+2.56%)
Jan 09, 2023 0.0201 0.0220 0.0187 0.0195 285,631 -0.00(-11.36%)
Jan 06, 2023 0.0215 0.0268 0.0207 0.0220 71,386 +0.00(+19.57%)
Jan 05, 2023 0.0241 0.0241 0.0184 0.0184 20,584 -0.01(-26.40%)
Jan 04, 2023 0.0210 0.0250 0.0183 0.0250 73,921 +0.00(+19.05%)
Jan 03, 2023 0.0205 0.0210 0.0183 0.0210 41,569 -0.00(-2.33%)
Dec 30, 2022 0.0152 0.0396 0.0141 0.0215 1,836,558 +0.00(+16.22%)
Dec 29, 2022 0.0135 0.0185 0.0130 0.0185 558,511 +0.00(+37.04%)
Dec 28, 2022 0.0168 0.0168 0.0135 0.0135 84,055 -0.00(-10.00%)
Dec 27, 2022 0.0130 0.0170 0.0130 0.0150 92,645 +0.00(+3.45%)
Dec 23, 2022 0.0163 0.0163 0.0130 0.0145 236,351 -0.00(-11.04%)
Dec 22, 2022 0.0167 0.0167 0.0148 0.0163 26,672 +0.00(+9.40%)
Dec 21, 2022 0.0170 0.0190 0.0130 0.0149 2,003,150 -0.00(-6.88%)
Dec 20, 2022 0.0172 0.0174 0.0157 0.0160 119,014 -0.00(-6.43%)
Dec 19, 2022 0.0202 0.0204 0.0170 0.0171 97,560 -0.00(-22.27%)
Dec 16, 2022 0.0210 0.0222 0.0190 0.0220 392,925 +0.00(+10.00%)
Dec 15, 2022 0.0200 0.0200 0.0158 0.0200 984,748 +0.00(+21.21%)
Dec 14, 2022 0.0185 0.0185 0.0159 0.0165 46,040 -0.00(-4.07%)
Dec 13, 2022 0.0191 0.0191 0.0159 0.0172 15,117 -0.00(-8.51%)
Dec 12, 2022 0.0207 0.0209 0.0142 0.0188 477,764 -0.00(-9.62%)
Dec 09, 2022 0.0217 0.0225 0.0208 0.0208 17,211 +0.00(+0.00%)
Dec 08, 2022 0.0207 0.0219 0.0180 0.0208 45,316 -0.00(-0.95%)
Dec 07, 2022 0.0202 0.0235 0.0179 0.0210 207,692 +0.00(+2.44%)
Dec 06, 2022 0.0250 0.0250 0.0183 0.0205 206,196 -0.01(-21.76%)
Dec 05, 2022 0.0149 0.0265 0.0149 0.0262 49,816 +0.00(+21.86%)
Dec 02, 2022 0.0202 0.0220 0.0150 0.0215 728,672 -0.00(-4.87%)
Dec 01, 2022 0.0215 0.0226 0.0214 0.0226 41,475 +0.00(+0.00%)
Nov 30, 2022 0.0191 0.0226 0.0191 0.0226 104,866 +0.00(+12.44%)
Nov 29, 2022 0.0271 0.0271 0.0184 0.0201 278,483 +0.00(+7.49%)
Nov 28, 2022 0.0260 0.0260 0.0187 0.0187 1,017,896 -0.00(-10.95%)
Nov 25, 2022 0.0193 0.0210 0.0190 0.0210 284,885 +0.00(+0.48%)
Nov 23, 2022 0.0217 0.0217 0.0180 0.0209 679,956 -0.00(-3.69%)
Nov 22, 2022 0.0245 0.0280 0.0217 0.0217 295,145 -0.00(-10.33%)
Nov 21, 2022 0.0236 0.0246 0.0220 0.0242 42,400 -0.00(-3.20%)
Nov 18, 2022 0.0261 0.0261 0.0230 0.0250 967,610 +0.00(+4.17%)
Nov 17, 2022 0.0286 0.0306 0.0240 0.0240 192,212 -0.00(-4.00%)
Nov 16, 2022 0.0278 0.0300 0.0250 0.0250 119,767 -0.00(-10.07%)
Nov 15, 2022 0.0291 0.0320 0.0257 0.0278 248,624 -0.00(-4.79%)
Nov 14, 2022 0.0330 0.0330 0.0292 0.0292 157,075 -0.00(-5.50%)
Nov 11, 2022 0.0309 0.0309 0.0309 0.0309 10,300 +0.00(+3.00%)
Nov 10, 2022 0.0345 0.0380 0.0299 0.0300 1,066,991 -0.00(-10.45%)
Nov 09, 2022 0.0274 0.0356 0.0274 0.0335 504,368 +0.01(+40.17%)
Nov 08, 2022 0.0225 0.0255 0.0225 0.0239 52,955 -0.00(-7.00%)
Nov 07, 2022 0.0230 0.0262 0.0230 0.0257 4,899 +0.00(+1.18%)
Nov 04, 2022 0.0200 0.0260 0.0200 0.0254 166,636 -0.00(-1.17%)
Nov 03, 2022 0.0200 0.0259 0.0200 0.0257 152,897 +0.00(+11.74%)
Nov 02, 2022 0.0253 0.0275 0.0224 0.0230 55,452 -0.00(-16.36%)
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.