Skip to main content

Stem Holdings Inc (OP: STMH )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.0047 0.0047 0.0040 0.0040 84,341 +0.00(+5.26%)
Nov 29, 2023 0.0047 0.0047 0.0034 0.0038 242,325 +0.00(+11.76%)
Nov 28, 2023 0.0041 0.0047 0.0034 0.0034 18,343 -0.00(-2.86%)
Nov 27, 2023 0.0046 0.0047 0.0032 0.0035 1,765,985 -0.00(-10.26%)
Nov 24, 2023 0.0043 0.0047 0.0034 0.0039 95,530 +0.00(+0.00%)
Nov 22, 2023 0.0036 0.0045 0.0036 0.0039 779,500 +0.00(+18.18%)
Nov 21, 2023 0.0044 0.0044 0.0033 0.0033 9,759 -0.00(-17.50%)
Nov 20, 2023 0.0036 0.0050 0.0035 0.0040 200,826 +0.00(+5.26%)
Nov 17, 2023 0.0050 0.0050 0.0032 0.0038 1,212,475 -0.00(-5.00%)
Nov 16, 2023 0.0035 0.0058 0.0035 0.0040 163,000 +0.00(+5.26%)
Nov 15, 2023 0.0041 0.0060 0.0037 0.0038 542,195 -0.00(-36.67%)
Nov 14, 2023 0.0043 0.0064 0.0036 0.0060 339,081 +0.00(+66.67%)
Nov 13, 2023 0.0047 0.0047 0.0036 0.0036 150,000 -0.00(-18.18%)
Nov 10, 2023 0.0044 0.0069 0.0035 0.0044 941,683 +0.00(+10.00%)
Nov 09, 2023 0.0040 0.0044 0.0037 0.0040 270,126 +0.00(+0.00%)
Nov 08, 2023 0.0040 0.0044 0.0036 0.0040 17,901 -0.00(-9.09%)
Nov 07, 2023 0.0044 0.0044 0.0036 0.0044 227,215 +0.00(+10.00%)
Nov 06, 2023 0.0044 0.0044 0.0036 0.0040 211,321 -0.00(-9.09%)
Nov 03, 2023 0.0043 0.0045 0.0035 0.0044 1,439,177 -0.00(-2.22%)
Nov 02, 2023 0.0035 0.0050 0.0035 0.0045 1,771,758 +0.00(+28.57%)
Nov 01, 2023 0.0055 0.0065 0.0031 0.0035 536,743 -0.00(-39.66%)
Oct 31, 2023 0.0062 0.0068 0.0055 0.0058 108,100 +0.00(+5.45%)
Oct 30, 2023 0.0052 0.0062 0.0052 0.0055 153,633 -0.00(-8.33%)
Oct 27, 2023 0.0066 0.0066 0.0060 0.0060 215,044 +0.00(+0.00%)
Oct 26, 2023 0.0060 0.0067 0.0060 0.0060 41,660 +0.00(+0.00%)
Oct 25, 2023 0.0073 0.0073 0.0060 0.0060 425,367 -0.00(-17.81%)
Oct 24, 2023 0.0068 0.0079 0.0060 0.0073 619,557 +0.00(+0.00%)
Oct 23, 2023 0.0069 0.0074 0.0062 0.0073 178,800 +0.00(+7.35%)
Oct 20, 2023 0.0072 0.0084 0.0062 0.0068 608,200 -0.00(-5.56%)
Oct 19, 2023 0.0073 0.0078 0.0072 0.0072 41,750 -0.00(-1.37%)
Oct 18, 2023 0.0072 0.0073 0.0072 0.0073 98,050 -0.00(-1.35%)
Oct 17, 2023 0.0063 0.0090 0.0062 0.0074 780,752 -0.00(-12.94%)
Oct 16, 2023 0.0086 0.0086 0.0085 0.0085 37,070 -0.00(-1.16%)
Oct 13, 2023 0.0092 0.0092 0.0086 0.0086 177,560 -0.00(-6.52%)
Oct 12, 2023 0.0092 0.0092 0.0089 0.0092 73,867 -0.00(-3.16%)
Oct 11, 2023 0.0117 0.0117 0.0084 0.0095 1,111,066 +0.00(+3.26%)
Oct 10, 2023 0.0137 0.0137 0.0090 0.0092 428,114 -0.00(-23.33%)
Oct 09, 2023 0.0126 0.0126 0.0120 0.0120 11,008 +0.00(+6.19%)
Oct 06, 2023 0.0050 0.0140 0.0050 0.0113 1,630,726 -0.00(-19.29%)
Oct 05, 2023 0.0159 0.0159 0.0140 0.0140 234,158 -0.00(-3.45%)
Oct 04, 2023 0.0145 0.0145 0.0135 0.0145 37,220 +0.00(+0.00%)
Oct 03, 2023 0.0110 0.0145 0.0110 0.0145 158,555 +0.00(+0.00%)
Oct 02, 2023 0.0110 0.0199 0.0110 0.0145 344,550 -0.00(-15.20%)
Sep 29, 2023 0.0110 0.0171 0.0110 0.0171 188,761 +0.00(+36.80%)
Sep 28, 2023 0.0153 0.0153 0.0107 0.0125 512,905 -0.00(-13.19%)
Sep 27, 2023 0.0153 0.0153 0.0139 0.0144 115,435 -0.00(-2.04%)
Sep 26, 2023 0.0209 0.0209 0.0140 0.0147 546,022 -0.00(-13.53%)
Sep 25, 2023 0.0187 0.0189 0.0170 0.0170 68,384 -0.00(-14.57%)
Sep 22, 2023 0.0223 0.0223 0.0199 0.0199 53,494 -0.00(-2.93%)
Sep 21, 2023 0.0215 0.0215 0.0185 0.0205 290,301 +0.00(+10.81%)
Sep 20, 2023 0.0257 0.0265 0.0170 0.0185 373,975 -0.01(-33.93%)
Sep 19, 2023 0.0269 0.0297 0.0241 0.0280 105,134 -0.00(-5.08%)
Sep 18, 2023 0.0280 0.0300 0.0210 0.0295 1,272,774 +0.01(+47.50%)
Sep 15, 2023 0.0180 0.0225 0.0180 0.0200 96,170 +0.00(+0.00%)
Sep 14, 2023 0.0185 0.0200 0.0185 0.0200 33,372 +0.00(+11.11%)
Sep 13, 2023 0.0250 0.0250 0.0180 0.0180 131,096 -0.00(-0.55%)
Sep 12, 2023 0.0169 0.0200 0.0155 0.0181 815,342 +0.00(+7.10%)
Sep 11, 2023 0.0117 0.0169 0.0117 0.0169 130,168 +0.00(+40.83%)
Sep 08, 2023 0.0126 0.0127 0.0120 0.0120 52,574 -0.00(-5.51%)
Sep 07, 2023 0.0169 0.0169 0.0127 0.0127 32,848 -0.00(-16.45%)
Sep 06, 2023 0.0169 0.0170 0.0106 0.0152 187,627 +0.00(+4.83%)
Sep 05, 2023 0.0140 0.0145 0.0106 0.0145 11,750 +0.00(+16.94%)
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.