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 (%)
Jan 31, 2020 0.7500 0.7500 0.7300 0.7400 69,800 -0.01(-1.60%)
Jan 30, 2020 0.8000 0.8000 0.7520 0.7520 34,332 -0.05(-6.00%)
Jan 29, 2020 0.8000 0.8500 0.8000 0.8000 12,550 +0.00(+0.00%)
Jan 28, 2020 0.7900 0.8704 0.7900 0.8000 9,761 +0.01(+1.27%)
Jan 27, 2020 0.8500 0.8500 0.7900 0.7900 20,861 -0.06(-7.06%)
Jan 24, 2020 0.9640 0.9640 0.8400 0.8500 39,100 +0.01(+1.19%)
Jan 23, 2020 0.8885 0.8900 0.8400 0.8400 24,103 -0.13(-13.40%)
Jan 22, 2020 1.020 1.020 0.9700 0.9700 14,310 -0.02(-1.52%)
Jan 21, 2020 1.080 1.100 0.9850 0.9850 10,209 -0.06(-5.29%)
Jan 17, 2020 1.100 1.100 0.9850 1.040 24,100 +0.06(+6.12%)
Jan 16, 2020 0.9200 1.010 0.8900 0.9800 18,314 +0.03(+3.16%)
Jan 15, 2020 0.9200 0.9500 0.8985 0.9500 16,329 +0.07(+7.95%)
Jan 14, 2020 0.8600 0.8900 0.8399 0.8800 36,068 +0.02(+2.33%)
Jan 13, 2020 0.8700 0.8700 0.8200 0.8600 5,205 -0.01(-1.15%)
Jan 10, 2020 0.8350 0.8800 0.8350 0.8700 31,600 +0.05(+6.38%)
Jan 09, 2020 0.8400 0.8500 0.8178 0.8178 2,400 -0.02(-2.63%)
Jan 08, 2020 0.8700 0.8700 0.8178 0.8399 7,167 -0.01(-1.19%)
Jan 07, 2020 0.8700 0.8700 0.8400 0.8500 7,549 -0.02(-2.30%)
Jan 06, 2020 0.8400 0.8734 0.8400 0.8700 46,714 +0.00(+0.00%)
Jan 03, 2020 0.8600 0.8734 0.8600 0.8700 5,700 +0.04(+4.82%)
Jan 02, 2020 0.8400 0.8400 0.8300 0.8300 2,300 +0.01(+1.22%)
Dec 31, 2019 0.8200 0.8200 0.8200 86 +0.00(+0.00%)
Dec 30, 2019 0.8700 0.8700 0.8200 0.8200 6,519 +0.00(+0.00%)
Dec 27, 2019 0.8400 0.8700 0.8200 0.8200 14,200 -0.02(-2.38%)
Dec 26, 2019 0.8200 0.8400 0.8200 0.8400 2,225 +0.02(+2.44%)
Dec 24, 2019 0.8100 0.8200 0.8050 0.8200 3,000 +0.03(+3.80%)
Dec 23, 2019 0.8100 0.8100 0.7900 0.7900 7,227 -0.03(-3.66%)
Dec 20, 2019 0.8100 0.8200 0.7950 0.8200 4,100 +0.01(+1.23%)
Dec 19, 2019 0.8100 0.8200 0.8044 0.8100 8,810 -0.01(-1.22%)
Dec 18, 2019 0.8100 0.8291 0.7896 0.8200 11,784 +0.01(+1.23%)
Dec 17, 2019 0.8100 0.8400 0.8100 0.8100 1,846 -0.04(-4.71%)
Dec 16, 2019 0.8400 0.8800 0.8400 0.8500 7,635 +0.01(+1.19%)
Dec 13, 2019 0.8100 0.8400 0.8100 0.8400 5,400 +0.03(+3.91%)
Dec 12, 2019 0.8084 0.8084 0.8084 0.8084 1,118 -0.03(-3.76%)
Dec 11, 2019 0.8900 0.8900 0.8250 0.8400 12,134 +0.00(+0.30%)
Dec 10, 2019 0.8325 0.8375 0.8250 0.8375 1,517 -0.05(-5.90%)
Dec 09, 2019 0.8900 0.8900 0.8900 66 +0.00(+0.00%)
Dec 06, 2019 0.8500 0.8900 0.8500 0.8900 1,900 +0.03(+3.49%)
Dec 05, 2019 0.8700 0.8725 0.8550 0.8600 7,930 +0.01(+1.18%)
Dec 04, 2019 0.8700 0.9500 0.8250 0.8500 155,306 -0.07(-7.61%)
Dec 03, 2019 0.9800 0.9800 0.9200 0.9200 3,562 +0.03(+2.79%)
Dec 02, 2019 0.9500 0.9500 0.8500 0.8950 5,000 -0.02(-1.65%)
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%)
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.