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

Stem Holdings Inc (OP: STMH )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, Apr 25, 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, 2018 2.170 2.180 2.150 2.150 17,900 +0.04(+1.90%)
Nov 29, 2018 2.150 2.180 2.050 2.110 3,817 -0.04(-1.86%)
Nov 28, 2018 2.180 2.180 2.120 2.150 4,560 -0.05(-2.27%)
Nov 27, 2018 2.220 2.220 2.200 2.200 8,825 -0.02(-0.90%)
Nov 26, 2018 2.250 2.250 2.220 2.220 2,623 -0.08(-3.48%)
Nov 23, 2018 2.230 2.300 2.230 2.300 600 -0.10(-4.17%)
Nov 21, 2018 2.400 2.400 2.400 0 +0.12(+5.26%)
Nov 20, 2018 2.160 2.370 2.046 2.280 38,049 +0.13(+6.05%)
Nov 19, 2018 2.150 2.150 2.150 2.150 2,200 +0.00(+0.00%)
Nov 16, 2018 2.150 2.200 2.150 2.150 8,200 -0.10(-4.44%)
Nov 15, 2018 2.220 2.250 2.120 2.250 4,212 +0.04(+1.81%)
Nov 14, 2018 2.340 2.340 2.200 2.210 6,201 -0.13(-5.56%)
Nov 13, 2018 2.250 2.340 2.200 2.340 3,810 +0.04(+1.74%)
Nov 12, 2018 2.300 2.300 2.300 2.300 1,300 +0.05(+2.22%)
Nov 09, 2018 2.300 2.340 2.250 2.250 5,200 -0.05(-2.17%)
Nov 08, 2018 2.300 2.300 2.300 2.300 3,575 +0.00(+0.00%)
Nov 07, 2018 2.250 2.300 2.250 2.300 10,250 +0.05(+2.22%)
Nov 06, 2018 2.340 2.340 2.250 2.250 6,068 -0.05(-2.17%)
Nov 05, 2018 2.300 2.300 2.260 2.300 6,850 +0.05(+2.22%)
Nov 02, 2018 2.300 2.350 2.250 2.250 11,800 -0.05(-2.17%)
Nov 01, 2018 2.190 2.300 2.190 2.300 6,048 +0.11(+5.02%)
Oct 31, 2018 2.190 2.190 2.010 2.190 5,600 +0.05(+2.34%)
Oct 30, 2018 2.250 2.250 2.010 2.140 8,500 +0.14(+7.00%)
Oct 29, 2018 2.000 2.150 2.000 2.000 27,735 +0.00(+0.00%)
Oct 26, 2018 2.000 2.050 2.000 2.000 3,400 +0.05(+2.56%)
Oct 25, 2018 1.950 2.050 1.950 1.950 5,423 +0.01(+0.52%)
Oct 24, 2018 2.110 2.110 1.800 1.940 17,200 -0.16(-7.62%)
Oct 23, 2018 2.200 2.200 2.100 2.100 10,215 +0.00(+0.00%)
Oct 22, 2018 2.200 2.200 2.060 2.100 11,182 -0.06(-2.78%)
Oct 19, 2018 2.300 2.480 2.160 2.160 10,100 -0.04(-1.82%)
Oct 18, 2018 2.250 2.250 2.200 2.200 4,636 -0.14(-5.98%)
Oct 17, 2018 2.300 2.340 2.250 2.340 6,410 +0.04(+1.74%)
Oct 16, 2018 2.200 2.350 2.200 2.300 1,630 +0.10(+4.55%)
Oct 15, 2018 2.380 2.380 2.200 2.200 8,325 -0.18(-7.56%)
Oct 12, 2018 2.340 2.380 2.340 2.380 500 +0.04(+1.71%)
Oct 11, 2018 2.340 2.340 2.340 2.340 300 +0.13(+5.88%)
Oct 10, 2018 2.150 2.210 2.150 2.210 1,475 +0.07(+3.27%)
Oct 09, 2018 2.300 2.370 2.140 2.140 7,138 -0.16(-6.96%)
Oct 05, 2018 2.300 2.300 2.300 0 +0.10(+4.55%)
Oct 04, 2018 2.350 2.350 2.200 2.200 2,429 -0.10(-4.35%)
Oct 03, 2018 2.260 2.300 2.260 2.300 1,673 -0.10(-4.17%)
Oct 02, 2018 2.410 2.440 2.400 2.400 3,973 +0.00(+0.00%)
Oct 01, 2018 2.200 2.430 2.190 2.400 16,095 +0.17(+7.62%)
Sep 28, 2018 2.150 2.230 2.100 2.230 5,500 +0.05(+2.29%)
Sep 27, 2018 2.250 2.250 2.180 2.180 2,701 -0.03(-1.36%)
Sep 26, 2018 2.400 2.400 2.210 2.210 12,475 -0.04(-1.78%)
Sep 25, 2018 2.470 2.470 2.250 2.250 23,829 -0.19(-7.79%)
Sep 24, 2018 2.010 2.502 1.950 2.440 44,312 +0.44(+22.00%)
Sep 21, 2018 1.960 2.030 1.930 2.000 23,600 +0.01(+0.50%)
Sep 20, 2018 1.900 1.990 1.900 1.990 18,851 +0.12(+6.42%)
Sep 19, 2018 2.000 2.000 1.756 1.870 11,043 -0.08(-4.10%)
Sep 18, 2018 2.000 2.000 1.900 1.950 14,120 -0.20(-9.30%)
Sep 17, 2018 2.030 2.150 1.910 2.150 9,910 +0.20(+10.26%)
Sep 14, 2018 1.910 2.070 1.900 1.950 39,100 +0.04(+2.36%)
Sep 13, 2018 1.930 1.933 1.850 1.905 15,968 +0.05(+2.97%)
Sep 12, 2018 1.650 2.050 1.650 1.850 61,221 +0.15(+8.82%)
Sep 11, 2018 1.950 1.950 1.700 1.700 7,507 -0.25(-12.82%)
Sep 10, 2018 2.420 2.600 1.950 1.950 13,467 -0.43(-18.07%)
Sep 07, 2018 2.600 2.600 2.360 2.380 6,100 -0.24(-9.16%)
Sep 06, 2018 2.620 2.620 2.600 2.620 7,600 +0.07(+2.75%)
Sep 05, 2018 2.550 2.550 2.550 2.550 200 +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.