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 (%)
Jul 29, 2022 0.0300 0.0317 0.0300 0.0314 20,700 +0.00(+4.67%)
Jul 28, 2022 0.0280 0.0309 0.0260 0.0300 194,211 +0.00(+7.14%)
Jul 27, 2022 0.0280 0.0280 0.0250 0.0280 51,411 +0.00(+2.19%)
Jul 26, 2022 0.0280 0.0280 0.0274 0.0274 26,200 -0.00(-2.14%)
Jul 25, 2022 0.0270 0.0280 0.0270 0.0280 25,350 +0.00(+1.45%)
Jul 22, 2022 0.0280 0.0280 0.0270 0.0276 11,999 -0.00(-2.82%)
Jul 21, 2022 0.0222 0.0284 0.0222 0.0284 64,674 +0.00(+1.43%)
Jul 20, 2022 0.0242 0.0284 0.0242 0.0280 135,697 +0.00(+16.67%)
Jul 19, 2022 0.0235 0.0241 0.0200 0.0240 115,792 +0.00(+4.35%)
Jul 18, 2022 0.0205 0.0250 0.0174 0.0230 1,029,193 +0.00(+6.98%)
Jul 15, 2022 0.0225 0.0225 0.0215 0.0215 6,600 -0.00(-4.44%)
Jul 14, 2022 0.0216 0.0227 0.0200 0.0225 40,390 +0.00(+3.21%)
Jul 13, 2022 0.0210 0.0227 0.0208 0.0218 100,884 +0.00(+1.40%)
Jul 12, 2022 0.0237 0.0237 0.0192 0.0215 191,895 -0.00(-9.28%)
Jul 11, 2022 0.0240 0.0254 0.0222 0.0237 40,990 -0.00(-0.84%)
Jul 08, 2022 0.0240 0.0240 0.0208 0.0239 146,050 +0.00(+0.00%)
Jul 07, 2022 0.0220 0.0240 0.0203 0.0239 49,300 +0.00(+0.00%)
Jul 06, 2022 0.0239 0.0239 0.0239 0.0239 47,400 +0.00(+0.42%)
Jul 05, 2022 0.0224 0.0239 0.0193 0.0238 858,090 -0.00(-2.46%)
Jul 01, 2022 0.0232 0.0253 0.0226 0.0244 184,863 -0.00(-3.17%)
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%)
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.