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
Last 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 (%)
Feb 26, 2021 0.8645 0.8970 0.8200 0.8900 277,400 +0.05(+6.42%)
Feb 25, 2021 0.9400 0.9900 0.8200 0.8363 456,972 -0.10(-11.03%)
Feb 24, 2021 0.9100 1.000 0.9100 0.9400 419,081 +0.04(+4.43%)
Feb 23, 2021 1.020 1.060 0.8000 0.9001 666,997 -0.12(-11.75%)
Feb 22, 2021 1.150 1.160 1.000 1.020 399,391 -0.12(-10.53%)
Feb 19, 2021 1.170 1.170 1.050 1.140 423,800 +0.14(+14.00%)
Feb 18, 2021 1.175 1.245 0.9579 1.000 427,875 -0.14(-12.28%)
Feb 17, 2021 1.250 1.280 1.120 1.140 1,057,217 -0.03(-2.56%)
Feb 16, 2021 1.180 1.230 1.100 1.170 1,000,377 +0.07(+6.36%)
Feb 12, 2021 1.150 1.150 0.9400 1.100 809,700 +0.00(+0.00%)
Feb 11, 2021 1.290 1.390 0.9800 1.100 2,441,570 -0.01(-0.90%)
Feb 10, 2021 0.9450 1.110 0.9300 1.110 1,006,901 +0.18(+19.06%)
Feb 09, 2021 0.9000 0.9450 0.7801 0.9323 738,669 +0.04(+4.89%)
Feb 08, 2021 0.7501 0.9100 0.7501 0.8888 900,935 +0.15(+20.11%)
Feb 05, 2021 0.7600 0.7700 0.7200 0.7400 804,200 -0.00(-0.66%)
Feb 04, 2021 0.8925 0.9200 0.7050 0.7449 965,344 -0.08(-9.69%)
Feb 03, 2021 0.7800 0.8700 0.6552 0.8248 985,304 +0.13(+19.54%)
Feb 02, 2021 0.6644 0.7022 0.6400 0.6900 219,988 +0.04(+5.47%)
Feb 01, 2021 0.6800 0.6800 0.6065 0.6542 177,381 -0.03(-3.79%)
Jan 29, 2021 0.6550 0.6971 0.6000 0.6800 320,900 +0.03(+3.82%)
Jan 28, 2021 0.7200 0.7563 0.6100 0.6550 444,503 -0.06(-9.03%)
Jan 27, 2021 0.7100 0.7200 0.6106 0.7200 645,452 -0.00(-0.03%)
Jan 26, 2021 0.6800 0.7450 0.6481 0.7202 229,262 +0.04(+5.91%)
Jan 25, 2021 0.6500 0.6900 0.6200 0.6800 473,717 +0.06(+9.47%)
Jan 22, 2021 0.6800 0.6800 0.6000 0.6212 231,200 -0.03(-4.43%)
Jan 21, 2021 0.7653 0.7653 0.5916 0.6500 345,488 -0.02(-3.56%)
Jan 20, 2021 0.5913 0.7507 0.5834 0.6740 742,048 +0.09(+15.69%)
Jan 19, 2021 0.5665 0.6000 0.5162 0.5826 707,509 +0.07(+13.06%)
Jan 15, 2021 0.5260 0.5434 0.4972 0.5153 195,700 -0.01(-0.96%)
Jan 14, 2021 0.5500 0.5500 0.4846 0.5203 306,494 -0.01(-1.14%)
Jan 13, 2021 0.4500 0.5534 0.4300 0.5263 501,488 +0.09(+19.50%)
Jan 12, 2021 0.4450 0.4503 0.4288 0.4404 50,085 +0.00(+0.02%)
Jan 11, 2021 0.4400 0.4450 0.4200 0.4403 313,251 +0.00(+0.07%)
Jan 08, 2021 0.4450 0.5528 0.4381 0.4400 135,200 -0.01(-2.53%)
Jan 07, 2021 0.5000 0.5000 0.4311 0.4514 293,583 -0.02(-3.51%)
Jan 06, 2021 0.4830 0.5107 0.4200 0.4678 219,656 +0.03(+6.66%)
Jan 05, 2021 0.4383 0.4950 0.4160 0.4386 219,890 -0.01(-2.64%)
Jan 04, 2021 0.4250 0.5000 0.4218 0.4505 313,480 +0.02(+4.77%)
Dec 31, 2020 0.4300 0.4300 0.4300 138,144 -0.01(-1.15%)
Dec 30, 2020 0.4300 0.4744 0.4200 0.4350 138,144 +0.02(+3.60%)
Dec 29, 2020 0.4200 0.4300 0.4075 0.4199 137,874 -0.02(-4.57%)
Dec 28, 2020 0.4175 0.4500 0.4175 0.4400 57,089 +0.02(+3.65%)
Dec 24, 2020 0.4499 0.4499 0.4051 0.4245 27,300 -0.00(-0.28%)
Dec 23, 2020 0.4400 0.4494 0.4100 0.4257 26,464 -0.01(-3.25%)
Dec 22, 2020 0.4310 0.4550 0.4272 0.4400 72,944 -0.02(-4.35%)
Dec 21, 2020 0.4502 0.4900 0.4500 0.4600 56,256 -0.02(-4.37%)
Dec 18, 2020 0.4700 0.5032 0.4500 0.4810 166,300 +0.00(+0.21%)
Dec 17, 2020 0.5200 0.5200 0.4750 0.4800 32,509 +0.01(+2.06%)
Dec 16, 2020 0.5000 0.5200 0.4700 0.4703 155,098 -0.01(-2.53%)
Dec 15, 2020 0.5000 0.5260 0.4700 0.4825 96,694 -0.03(-5.39%)
Dec 14, 2020 0.5750 0.5750 0.5000 0.5100 65,763 -0.03(-5.56%)
Dec 11, 2020 0.5300 0.6000 0.5000 0.5400 106,900 +0.01(+1.89%)
Dec 10, 2020 0.5840 0.5840 0.5300 0.5300 106,273 -0.01(-1.85%)
Dec 09, 2020 0.5900 0.5900 0.5200 0.5400 187,405 +0.01(+1.01%)
Dec 08, 2020 0.5899 0.5899 0.5250 0.5346 311,158 -0.06(-9.37%)
Dec 07, 2020 0.6000 0.6578 0.5110 0.5899 206,301 +0.03(+5.34%)
Dec 04, 2020 0.4655 0.5800 0.4500 0.5600 190,500 +0.11(+24.44%)
Dec 03, 2020 0.4588 0.4588 0.4100 0.4500 101,704 +0.02(+4.65%)
Dec 02, 2020 0.4200 0.4400 0.4200 0.4300 57,126 +0.00(+0.00%)
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.