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 (%)
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%)
Sep 01, 2023 0.0145 0.0145 0.0124 0.0124 4,485 -0.00(-13.89%)
Aug 31, 2023 0.0132 0.0146 0.0115 0.0144 114,991 -0.00(-5.26%)
Aug 30, 2023 0.0098 0.0152 0.0090 0.0152 109,026 +0.01(+60.00%)
Aug 29, 2023 0.0091 0.0095 0.0091 0.0095 23,453 +0.00(+4.40%)
Aug 28, 2023 0.0090 0.0098 0.0090 0.0091 37,533 -0.00(-7.14%)
Aug 25, 2023 0.0098 0.0098 0.0090 0.0098 146,888 +0.00(+0.00%)
Aug 24, 2023 0.0117 0.0117 0.0091 0.0098 46,155 -0.00(-8.41%)
Aug 23, 2023 0.0117 0.0117 0.0100 0.0107 50,676 +0.00(+0.00%)
Aug 22, 2023 0.0168 0.0168 0.0090 0.0107 60,845 -0.00(-2.73%)
Aug 21, 2023 0.0100 0.0129 0.0090 0.0110 51,228 +0.00(+6.80%)
Aug 18, 2023 0.0103 0.0104 0.0098 0.0103 23,000 -0.00(-0.96%)
Aug 17, 2023 0.0112 0.0112 0.0100 0.0104 10,388 -0.00(-1.89%)
Aug 16, 2023 0.0112 0.0112 0.0099 0.0106 31,519 +0.00(+15.22%)
Aug 15, 2023 0.0115 0.0115 0.0092 0.0092 60,485 -0.00(-20.00%)
Aug 14, 2023 0.0115 0.0115 0.0115 0.0115 1,001 +0.00(+0.00%)
Aug 11, 2023 0.0111 0.0115 0.0092 0.0115 7,765 -0.00(-11.54%)
Aug 10, 2023 0.0130 0.0130 0.0130 0.0130 3,096 +0.00(+23.81%)
Aug 09, 2023 0.0130 0.0130 0.0100 0.0105 109,700 +0.00(+5.00%)
Aug 08, 2023 0.0120 0.0120 0.0092 0.0100 30,633 +0.00(+3.09%)
Aug 07, 2023 0.0128 0.0128 0.0097 0.0097 42,112 -0.00(-3.00%)
Aug 04, 2023 0.0170 0.0170 0.0100 0.0100 3,800 -0.00(-9.91%)
Aug 03, 2023 0.0093 0.0127 0.0092 0.0111 99,442 -0.00(-4.31%)
Aug 02, 2023 0.0100 0.0170 0.0092 0.0116 144,664 +0.00(+0.00%)
Aug 01, 2023 0.0100 0.0170 0.0100 0.0116 54,500 -0.00(-0.85%)
Jul 31, 2023 0.0110 0.0135 0.0100 0.0117 8,872 -0.00(-4.88%)
Jul 28, 2023 0.0135 0.0135 0.0100 0.0123 2,505 +0.00(+11.82%)
Jul 27, 2023 0.0114 0.0135 0.0102 0.0110 132,800 +0.00(+7.84%)
Jul 26, 2023 0.0169 0.0169 0.0077 0.0102 1,073,389 -0.00(-23.88%)
Jul 25, 2023 0.0169 0.0169 0.0112 0.0134 25,750 -0.00(-8.22%)
Jul 24, 2023 0.0150 0.0160 0.0112 0.0146 128,528 -0.00(-2.67%)
Jul 21, 2023 0.0150 0.0150 0.0100 0.0150 22,500 +0.00(+36.36%)
Jul 20, 2023 0.0150 0.0150 0.0110 0.0110 3,100 +0.00(+10.00%)
Jul 19, 2023 0.0116 0.0150 0.0100 0.0100 12,481 -0.00(-28.57%)
Jul 18, 2023 0.0145 0.0180 0.0093 0.0140 5,203 -0.00(-11.95%)
Jul 17, 2023 0.0144 0.0159 0.0090 0.0159 347,871 +0.00(+33.61%)
Jul 14, 2023 0.0144 0.0144 0.0105 0.0119 14,088 -0.00(-17.36%)
Jul 13, 2023 0.0144 0.0144 0.0144 0.0144 20,073 +0.00(+0.00%)
Jul 12, 2023 0.0144 0.0144 0.0144 0.0144 1,128 +0.00(+18.03%)
Jul 11, 2023 0.0100 0.0122 0.0100 0.0122 56,050 -0.00(-6.15%)
Jul 10, 2023 0.0131 0.0131 0.0080 0.0130 8,275 -0.00(-0.76%)
Jul 07, 2023 0.0151 0.0151 0.0110 0.0131 5,000 +0.00(+11.02%)
Jul 06, 2023 0.0131 0.0139 0.0118 0.0118 4,800 -0.00(-0.84%)
Jul 05, 2023 0.0151 0.0151 0.0119 0.0119 11,575 -0.00(-9.16%)
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.