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 (%)
Jun 30, 2022 0.0347 0.0347 0.0228 0.0252 844,627 -0.01(-27.59%)
Jun 29, 2022 0.0301 0.0350 0.0290 0.0348 247,954 +0.00(+6.10%)
Jun 28, 2022 0.0291 0.0328 0.0291 0.0328 1,550 -0.00(-8.64%)
Jun 27, 2022 0.0300 0.0366 0.0276 0.0359 319,091 +0.00(+12.54%)
Jun 24, 2022 0.0345 0.0345 0.0303 0.0319 14,400 -0.00(-6.73%)
Jun 23, 2022 0.0311 0.0342 0.0276 0.0342 11,239 +0.00(+9.97%)
Jun 22, 2022 0.0298 0.0370 0.0276 0.0311 395,745 -0.01(-16.17%)
Jun 21, 2022 0.0300 0.0371 0.0300 0.0371 141,953 +0.00(+0.54%)
Jun 17, 2022 0.0345 0.0369 0.0345 0.0369 19,100 -0.00(-1.60%)
Jun 15, 2022 0.0375 0 +0.00(+1.08%)
Jun 14, 2022 0.0365 0.0380 0.0350 0.0371 7,821 +0.00(+2.77%)
Jun 13, 2022 0.0366 0.0381 0.0350 0.0361 4,049 -0.00(-5.25%)
Jun 10, 2022 0.0381 0.0387 0.0350 0.0381 55,133 +0.00(+3.81%)
Jun 09, 2022 0.0373 0.0373 0.0367 0.0367 41,345 +0.00(+3.38%)
Jun 08, 2022 0.0397 0.0445 0.0355 0.0355 19,140 -0.00(-8.51%)
Jun 07, 2022 0.0397 0.0397 0.0350 0.0388 63,135 -0.00(-2.27%)
Jun 06, 2022 0.0400 0.0400 0.0375 0.0397 33,483 -0.00(-0.75%)
Jun 03, 2022 0.0400 0.0442 0.0357 0.0400 92,165 +0.00(+2.83%)
Jun 02, 2022 0.0419 0.0429 0.0350 0.0389 967,865 -0.01(-18.11%)
Jun 01, 2022 0.0467 0.0559 0.0467 0.0475 207,311 +0.00(+0.64%)
May 31, 2022 0.0363 0.0472 0.0363 0.0472 695,049 +0.01(+15.12%)
May 27, 2022 0.0401 0.0421 0.0370 0.0410 24,136 -0.00(-2.38%)
May 26, 2022 0.0430 0.0434 0.0363 0.0420 105,411 -0.00(-0.47%)
May 25, 2022 0.0367 0.0422 0.0367 0.0422 110,626 +0.00(+5.76%)
May 24, 2022 0.0384 0.0399 0.0331 0.0399 106,834 -0.01(-20.20%)
May 23, 2022 0.0400 0.0500 0.0302 0.0500 87,395 +0.01(+38.89%)
May 20, 2022 0.0351 0.0360 0.0290 0.0360 273,515 +0.00(+0.00%)
May 19, 2022 0.0361 0.0361 0.0354 0.0360 22,710 +0.00(+2.56%)
May 18, 2022 0.0386 0.0400 0.0340 0.0351 451,704 -0.01(-14.18%)
May 17, 2022 0.0365 0.0430 0.0365 0.0409 95,940 -0.00(-5.98%)
May 16, 2022 0.0394 0.0435 0.0388 0.0435 313,500 +0.00(+10.41%)
May 13, 2022 0.0350 0.0394 0.0320 0.0394 165,017 +0.00(+1.81%)
May 12, 2022 0.0369 0.0499 0.0341 0.0387 468,709 -0.00(-0.51%)
May 11, 2022 0.0420 0.0460 0.0380 0.0389 618,549 -0.01(-18.96%)
May 10, 2022 0.0532 0.0532 0.0390 0.0480 748,655 +0.00(+6.67%)
May 09, 2022 0.0655 0.0700 0.0443 0.0450 844,792 -0.03(-35.71%)
May 06, 2022 0.0500 0.0783 0.0500 0.0700 1,444,682 +0.01(+25.45%)
May 05, 2022 0.0400 0.0596 0.0392 0.0558 1,376,567 +0.02(+39.50%)
May 04, 2022 0.0441 0.0477 0.0394 0.0400 591,160 -0.00(-9.09%)
May 03, 2022 0.0535 0.0535 0.0377 0.0440 455,643 -0.01(-20.00%)
May 02, 2022 0.0547 0.0625 0.0515 0.0550 41,633 -0.00(-5.82%)
Apr 29, 2022 0.0596 0.0600 0.0510 0.0584 261,096 -0.01(-8.46%)
Apr 28, 2022 0.0600 0.0646 0.0540 0.0638 203,963 +0.01(+10.19%)
Apr 27, 2022 0.0640 0.0660 0.0578 0.0579 201,769 -0.01(-8.82%)
Apr 26, 2022 0.0650 0.0650 0.0615 0.0635 14,716 +0.00(+0.79%)
Apr 25, 2022 0.0610 0.0650 0.0600 0.0630 32,474 -0.00(-3.08%)
Apr 22, 2022 0.0600 0.0650 0.0600 0.0650 52,010 +0.00(+4.00%)
Apr 21, 2022 0.0650 0.0650 0.0600 0.0625 17,300 +0.00(+0.81%)
Apr 20, 2022 0.0620 0.0620 0.0600 0.0620 23,661 -0.00(-4.62%)
Apr 19, 2022 0.0650 0.0650 0.0600 0.0650 54,374 +0.00(+0.00%)
Apr 18, 2022 0.0642 0.0650 0.0600 0.0650 44,895 +0.00(+3.67%)
Apr 14, 2022 0.0650 0.0650 0.0579 0.0627 75,845 -0.00(-3.54%)
Apr 13, 2022 0.0646 0.0650 0.0636 0.0650 16,980 +0.00(+3.01%)
Apr 12, 2022 0.0645 0.0650 0.0631 0.0631 28,151 -0.00(-2.32%)
Apr 11, 2022 0.0671 0.0671 0.0640 0.0646 51,500 -0.00(-0.62%)
Apr 08, 2022 0.0650 0.0650 0.0645 0.0650 142,669 -0.01(-10.59%)
Apr 07, 2022 0.0663 0.0727 0.0650 0.0727 56,512 +0.01(+7.70%)
Apr 06, 2022 0.0699 0.0722 0.0675 0.0675 51,044 -0.00(-3.57%)
Apr 05, 2022 0.0670 0.0739 0.0650 0.0700 168,971 +0.00(+2.94%)
Apr 04, 2022 0.0761 0.0761 0.0680 0.0680 85,108 -0.00(-3.13%)
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.