Skip to main content

Stem Holdings Inc (OP: STMH )

0.0305 +0.0011 (+3.74%)
Streaming Delayed Price Updated: 2:37 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 0.0294 0.0307 0.0261 0.0305 230,741 +0.00(+3.74%)
Feb 02, 2023 0.0265 0.0313 0.0261 0.0294 548,564 +0.00(+13.08%)
Feb 01, 2023 0.0269 0.0336 0.0220 0.0260 2,080,944 -0.00(-8.77%)
Jan 31, 2023 0.0274 0.0410 0.0218 0.0285 6,737,029 +0.01(+25.00%)
Jan 30, 2023 0.0210 0.0229 0.0200 0.0228 134,397 +0.00(+23.24%)
Jan 27, 2023 0.0237 0.0250 0.0181 0.0185 376,616 -0.00(-18.14%)
Jan 26, 2023 0.0225 0.0250 0.0224 0.0226 48,124 -0.00(-8.50%)
Jan 25, 2023 0.0249 0.0249 0.0227 0.0247 123,904 -0.00(-1.20%)
Jan 24, 2023 0.0278 0.0278 0.0247 0.0250 126,813 -0.00(-2.34%)
Jan 23, 2023 0.0249 0.0300 0.0200 0.0256 314,662 +0.00(+16.36%)
Jan 20, 2023 0.0250 0.0250 0.0220 0.0220 115,894 -0.00(-10.20%)
Jan 19, 2023 0.0170 0.0245 0.0170 0.0245 10,067 +0.00(+10.86%)
Jan 18, 2023 0.0221 0.0250 0.0210 0.0221 113,400 +0.00(+0.00%)
Jan 17, 2023 0.0210 0.0269 0.0210 0.0221 152,686 +0.00(+0.00%)
Jan 13, 2023 0.0255 0.0260 0.0220 0.0221 432,064 -0.00(-16.60%)
Jan 12, 2023 0.0200 0.0270 0.0200 0.0265 272,792 +0.01(+32.50%)
Jan 11, 2023 0.0200 0.0200 0.0187 0.0200 112,241 +0.00(+0.00%)
Jan 10, 2023 0.0198 0.0200 0.0195 0.0200 18,556 +0.00(+2.56%)
Jan 09, 2023 0.0201 0.0220 0.0187 0.0195 285,631 -0.00(-11.36%)
Jan 06, 2023 0.0215 0.0268 0.0207 0.0220 71,386 +0.00(+19.57%)
Jan 05, 2023 0.0241 0.0241 0.0184 0.0184 20,584 -0.01(-26.40%)
Jan 04, 2023 0.0210 0.0250 0.0183 0.0250 73,921 +0.00(+19.05%)
Jan 03, 2023 0.0205 0.0210 0.0183 0.0210 41,569 -0.00(-2.33%)
Dec 30, 2022 0.0152 0.0396 0.0141 0.0215 1,836,558 +0.00(+16.22%)
Dec 29, 2022 0.0135 0.0185 0.0130 0.0185 558,511 +0.00(+37.04%)
Dec 28, 2022 0.0168 0.0168 0.0135 0.0135 84,055 -0.00(-10.00%)
Dec 27, 2022 0.0130 0.0170 0.0130 0.0150 92,645 +0.00(+3.45%)
Dec 23, 2022 0.0163 0.0163 0.0130 0.0145 236,351 -0.00(-11.04%)
Dec 22, 2022 0.0167 0.0167 0.0148 0.0163 26,672 +0.00(+9.40%)
Dec 21, 2022 0.0170 0.0190 0.0130 0.0149 2,003,150 -0.00(-6.88%)
Dec 20, 2022 0.0172 0.0174 0.0157 0.0160 119,014 -0.00(-6.43%)
Dec 19, 2022 0.0202 0.0204 0.0170 0.0171 97,560 -0.00(-22.27%)
Dec 16, 2022 0.0210 0.0222 0.0190 0.0220 392,925 +0.00(+10.00%)
Dec 15, 2022 0.0200 0.0200 0.0158 0.0200 984,748 +0.00(+21.21%)
Dec 14, 2022 0.0185 0.0185 0.0159 0.0165 46,040 -0.00(-4.07%)
Dec 13, 2022 0.0191 0.0191 0.0159 0.0172 15,117 -0.00(-8.51%)
Dec 12, 2022 0.0207 0.0209 0.0142 0.0188 477,764 -0.00(-9.62%)
Dec 09, 2022 0.0217 0.0225 0.0208 0.0208 17,211 +0.00(+0.00%)
Dec 08, 2022 0.0207 0.0219 0.0180 0.0208 45,316 -0.00(-0.95%)
Dec 07, 2022 0.0202 0.0235 0.0179 0.0210 207,692 +0.00(+2.44%)
Dec 06, 2022 0.0250 0.0250 0.0183 0.0205 206,196 -0.01(-21.76%)
Dec 05, 2022 0.0149 0.0265 0.0149 0.0262 49,816 +0.00(+21.86%)
Dec 02, 2022 0.0202 0.0220 0.0150 0.0215 728,672 -0.00(-4.87%)
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.