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

Stem Holdings Inc (OP: STMH )

0.0305 UNCHANGED
Streaming Delayed Price Updated: 3:07 PM EDT, May 6, 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 (%)
May 28, 2021 0.4500 0.4500 0.4200 0.4450 468,899 +0.01(+1.76%)
May 27, 2021 0.4528 0.4528 0.4159 0.4373 428,134 -0.00(-0.61%)
May 26, 2021 0.4350 0.4724 0.4131 0.4400 241,013 +0.01(+1.15%)
May 25, 2021 0.4168 0.4350 0.4147 0.4350 246,275 +0.01(+2.26%)
May 24, 2021 0.4188 0.4700 0.4188 0.4254 156,308 -0.01(-1.32%)
May 21, 2021 0.4300 0.4401 0.4188 0.4311 129,010 -0.00(-0.51%)
May 20, 2021 0.4392 0.4420 0.4150 0.4333 166,652 +0.00(+0.07%)
May 19, 2021 0.4176 0.4700 0.4148 0.4330 361,286 -0.03(-5.87%)
May 18, 2021 0.4113 0.4600 0.4100 0.4600 306,704 +0.05(+10.98%)
May 17, 2021 0.4297 0.4308 0.4000 0.4145 175,226 -0.02(-5.26%)
May 14, 2021 0.4048 0.4533 0.4000 0.4375 149,445 +0.03(+8.18%)
May 13, 2021 0.4010 0.4372 0.4000 0.4044 393,672 -0.01(-1.70%)
May 12, 2021 0.4304 0.4340 0.4082 0.4114 235,660 -0.02(-5.16%)
May 11, 2021 0.4306 0.4600 0.4015 0.4338 470,712 +0.01(+1.45%)
May 10, 2021 0.4880 0.4881 0.4100 0.4276 908,952 -0.04(-8.92%)
May 07, 2021 0.4518 0.5103 0.4400 0.4695 426,632 +0.01(+1.98%)
May 06, 2021 0.4803 0.4803 0.4335 0.4604 241,190 -0.02(-3.88%)
May 05, 2021 0.4803 0.4840 0.4558 0.4790 212,083 +0.00(+0.84%)
May 04, 2021 0.5118 0.5118 0.4720 0.4750 288,889 -0.05(-8.65%)
May 03, 2021 0.5044 0.5360 0.5000 0.5200 164,834 +0.01(+1.96%)
Apr 30, 2021 0.5600 0.5600 0.4900 0.5100 151,700 -0.04(-6.59%)
Apr 29, 2021 0.6200 0.6200 0.5000 0.5460 594,412 -0.02(-3.36%)
Apr 28, 2021 0.4650 0.5780 0.4602 0.5650 735,619 +0.11(+25.56%)
Apr 27, 2021 0.4974 0.4975 0.4300 0.4500 320,431 -0.02(-4.01%)
Apr 26, 2021 0.5072 0.5072 0.4424 0.4688 405,532 +0.03(+5.97%)
Apr 23, 2021 0.4400 0.4428 0.4300 0.4424 497,900 +0.00(+1.12%)
Apr 22, 2021 0.4500 0.4575 0.4238 0.4375 474,580 -0.01(-2.54%)
Apr 21, 2021 0.4600 0.4752 0.4305 0.4489 320,653 -0.01(-1.30%)
Apr 20, 2021 0.5200 0.5295 0.4388 0.4548 609,821 -0.05(-9.53%)
Apr 19, 2021 0.5400 0.5400 0.5000 0.5027 339,853 -0.03(-5.15%)
Apr 16, 2021 0.5200 0.5360 0.5000 0.5300 380,200 +0.00(+0.00%)
Apr 15, 2021 0.5388 0.5600 0.5007 0.5300 578,597 -0.03(-5.27%)
Apr 14, 2021 0.5650 0.5652 0.5400 0.5595 257,843 -0.01(-0.99%)
Apr 13, 2021 0.6000 0.6000 0.5550 0.5651 205,607 -0.02(-4.22%)
Apr 12, 2021 0.5950 0.6118 0.5800 0.5900 219,744 -0.02(-3.39%)
Apr 09, 2021 0.6700 0.7050 0.5660 0.6107 1,379,300 -0.06(-8.37%)
Apr 08, 2021 0.6600 0.6700 0.6200 0.6665 226,239 -0.00(-0.52%)
Apr 07, 2021 0.7100 0.7100 0.6500 0.6700 171,579 -0.02(-2.19%)
Apr 06, 2021 0.7500 0.7500 0.6740 0.6850 120,853 -0.01(-1.37%)
Apr 05, 2021 0.6950 0.7500 0.6890 0.6945 145,609 +0.00(+0.65%)
Apr 01, 2021 0.6490 0.7000 0.6490 0.6900 269,900 +0.04(+6.32%)
Mar 31, 2021 0.6500 0.6800 0.6490 0.6490 158,606 -0.01(-0.98%)
Mar 30, 2021 0.7000 0.7098 0.6254 0.6554 197,310 -0.04(-6.37%)
Mar 29, 2021 0.7100 0.7100 0.6600 0.7000 173,820 +0.00(+0.00%)
Mar 26, 2021 0.6450 0.7673 0.6305 0.7000 566,700 +0.05(+7.71%)
Mar 25, 2021 0.7300 0.7400 0.6400 0.6499 425,635 -0.09(-12.18%)
Mar 24, 2021 0.8200 0.8200 0.7300 0.7400 170,928 -0.06(-7.50%)
Mar 23, 2021 0.8575 0.8575 0.7860 0.8000 173,301 -0.05(-6.38%)
Mar 22, 2021 0.8300 0.8800 0.8200 0.8545 375,900 +0.02(+2.03%)
Mar 19, 2021 0.8310 0.8700 0.8200 0.8375 110,400 -0.03(-3.79%)
Mar 18, 2021 0.8300 0.8900 0.8200 0.8705 134,350 +0.00(+0.35%)
Mar 17, 2021 0.9900 0.9900 0.7675 0.8675 280,308 -0.01(-0.86%)
Mar 16, 2021 0.9165 0.9165 0.8250 0.8750 114,965 -0.00(-0.09%)
Mar 15, 2021 0.8725 0.9167 0.8400 0.8758 251,474 +0.02(+2.76%)
Mar 12, 2021 0.8700 0.8809 0.8366 0.8523 177,500 -0.03(-3.25%)
Mar 11, 2021 0.8500 0.8974 0.8500 0.8809 125,585 +0.03(+3.64%)
Mar 10, 2021 0.9000 0.9500 0.8200 0.8500 266,608 -0.03(-3.89%)
Mar 09, 2021 0.8200 0.8955 0.7800 0.8844 413,004 +0.11(+14.86%)
Mar 08, 2021 0.7550 0.8744 0.7300 0.7700 234,212 +0.02(+2.67%)
Mar 05, 2021 0.7179 0.7500 0.6350 0.7500 270,100 +0.05(+6.38%)
Mar 04, 2021 0.8000 0.8550 0.6001 0.7050 797,145 -0.14(-17.04%)
Mar 03, 2021 0.8955 0.9250 0.7880 0.8498 171,714 -0.03(-3.42%)
Mar 02, 2021 0.8945 0.9200 0.8100 0.8799 123,041 -0.02(-2.23%)
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.