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 29, 2019 0.9900 1.000 0.9100 0.9100 43,600 +0.06(+7.06%)
Nov 27, 2019 0.8500 0.8500 0.8500 0.8500 800 +0.01(+1.19%)
Nov 26, 2019 0.9000 0.9500 0.8400 0.8400 7,027 -0.10(-10.64%)
Nov 25, 2019 0.9759 0.9759 0.8500 0.9400 2,474 +0.09(+10.59%)
Nov 22, 2019 0.8600 0.9700 0.8500 0.8500 14,200 -0.10(-10.53%)
Nov 21, 2019 1.000 1.000 0.9500 0.9500 1,505 +0.09(+10.34%)
Nov 20, 2019 0.8700 0.9499 0.8610 0.8610 15,900 +0.00(+0.12%)
Nov 19, 2019 0.9398 0.9399 0.8600 0.8600 23,955 -0.05(-5.49%)
Nov 18, 2019 0.9200 0.9499 0.9100 0.9100 18,044 -0.04(-3.73%)
Nov 15, 2019 1.000 1.000 0.9453 0.9453 14,500 -0.06(-6.41%)
Nov 14, 2019 1.030 1.030 0.9400 1.010 15,734 -0.02(-1.94%)
Nov 12, 2019 1.030 1.030 1.030 0 +0.07(+7.29%)
Nov 11, 2019 0.9700 0.9700 0.9600 0.9600 7,723 -0.08(-7.69%)
Nov 08, 2019 0.9600 1.120 0.9100 1.040 32,000 +0.09(+9.47%)
Nov 07, 2019 0.9755 0.9755 0.9500 0.9500 5,311 +0.00(+0.20%)
Nov 06, 2019 0.9762 0.9762 0.9100 0.9481 5,976 -0.00(-0.20%)
Nov 05, 2019 1.000 1.000 0.9100 0.9500 6,984 +0.00(+0.00%)
Nov 04, 2019 1.030 1.160 0.9400 0.9500 201,086 -0.08(-7.77%)
Nov 01, 2019 1.030 1.030 0.9400 1.030 10,400 +0.02(+1.98%)
Oct 31, 2019 0.8411 1.050 0.8411 1.010 38,600 +0.05(+5.22%)
Oct 30, 2019 0.9600 0.9600 0.9100 0.9599 15,754 -0.00(-0.01%)
Oct 29, 2019 0.9800 1.015 0.9600 0.9600 9,848 -0.02(-2.04%)
Oct 28, 2019 1.000 1.000 0.9800 0.9800 11,090 -0.02(-2.00%)
Oct 25, 2019 1.020 1.020 1.000 1.000 14,000 -0.02(-1.96%)
Oct 24, 2019 1.085 1.085 1.020 1.020 8,152 -0.02(-2.06%)
Oct 23, 2019 1.040 1.042 1.040 1.042 1,940 -0.01(-0.81%)
Oct 22, 2019 1.050 1.075 1.030 1.050 13,500 +0.00(+0.00%)
Oct 21, 2019 1.100 1.100 1.050 1.050 1,151 -0.03(-2.78%)
Oct 18, 2019 1.095 1.095 1.050 1.080 6,700 -0.02(-1.82%)
Oct 17, 2019 1.070 1.200 1.050 1.100 29,850 -0.04(-3.51%)
Oct 16, 2019 1.120 1.140 1.070 1.140 6,732 +0.02(+1.79%)
Oct 15, 2019 1.010 1.120 1.010 1.120 12,521 +0.11(+10.89%)
Oct 14, 2019 1.020 1.070 1.010 1.010 14,266 -0.03(-2.88%)
Oct 11, 2019 1.090 1.090 1.040 1.040 23,800 -0.07(-6.31%)
Oct 10, 2019 1.130 1.150 1.100 1.110 68,487 -0.02(-1.77%)
Oct 09, 2019 1.090 1.180 1.040 1.130 44,825 +0.05(+4.63%)
Oct 08, 2019 1.100 1.100 1.000 1.080 46,462 -0.02(-1.82%)
Oct 07, 2019 0.9300 1.200 0.9300 1.100 109,232 +0.17(+18.28%)
Oct 04, 2019 0.8499 0.9451 0.8499 0.9300 49,100 +0.07(+8.16%)
Oct 03, 2019 0.8450 0.8598 0.8000 0.8598 10,630 -0.00(-0.02%)
Oct 02, 2019 0.8200 0.8600 0.8200 0.8600 1,300 +0.04(+4.88%)
Oct 01, 2019 0.8200 0.8699 0.8200 0.8200 3,800 +0.02(+2.50%)
Sep 30, 2019 0.8350 0.8699 0.8000 0.8000 6,200 +0.00(+0.00%)
Sep 27, 2019 0.8300 0.8800 0.8000 0.8000 6,900 -0.03(-3.61%)
Sep 26, 2019 0.8700 0.8700 0.8000 0.8300 23,240 -0.01(-1.19%)
Sep 25, 2019 0.8600 0.8700 0.8201 0.8400 14,500 -0.06(-6.67%)
Sep 24, 2019 0.9000 0.9100 0.8031 0.9000 15,905 +0.00(+0.00%)
Sep 23, 2019 0.9427 0.9427 0.8250 0.9000 15,123 +0.03(+3.45%)
Sep 20, 2019 0.8900 0.8900 0.8400 0.8700 6,200 -0.02(-2.25%)
Sep 19, 2019 0.8700 0.9000 0.8700 0.8900 4,800 +0.02(+2.30%)
Sep 18, 2019 0.8700 0.8700 0.8650 0.8700 12,543 +0.00(+0.00%)
Sep 17, 2019 0.9000 0.9000 0.8700 0.8700 1,442 +0.01(+0.58%)
Sep 16, 2019 0.8650 0.8650 0.8650 0.8650 1,699 -0.01(-0.57%)
Sep 13, 2019 0.9250 0.9250 0.8670 0.8700 3,000 -0.03(-3.33%)
Sep 12, 2019 0.8900 0.9000 0.8900 0.9000 3,345 +0.00(+0.00%)
Sep 11, 2019 0.8710 0.9200 0.8710 0.9000 6,670 +0.00(+0.00%)
Sep 10, 2019 0.9500 0.9500 0.8660 0.9000 8,865 -0.05(-5.26%)
Sep 09, 2019 0.9000 0.9500 0.8610 0.9500 23,300 +0.05(+5.56%)
Sep 06, 2019 0.9000 0.9500 0.8800 0.9000 11,500 +0.02(+2.27%)
Sep 05, 2019 0.8800 0.9000 0.8780 0.8800 7,350 +0.02(+2.21%)
Sep 04, 2019 0.8900 0.8900 0.8590 0.8610 13,548 -0.07(-7.06%)
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.