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

Stem Holdings Inc (OP: STMH )

0.0200 UNCHANGED
Last Price Updated: 3:33 PM EDT, Apr 25, 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 (%)
Dec 31, 2018 2.090 2.140 2.000 2.000 18,100 +0.00(+0.00%)
Dec 28, 2018 2.150 2.200 1.800 2.000 10,200 -0.10(-4.76%)
Dec 27, 2018 2.030 2.100 2.030 2.100 911 +0.01(+0.48%)
Dec 26, 2018 2.090 2.090 2.090 25 +0.00(+0.00%)
Dec 24, 2018 2.080 2.090 2.060 2.090 700 +0.00(+0.00%)
Dec 21, 2018 2.000 2.090 2.000 2.090 6,100 +0.09(+4.50%)
Dec 20, 2018 2.000 2.000 1.950 2.000 4,050 +0.00(+0.00%)
Dec 19, 2018 2.000 2.010 1.990 2.000 9,366 -0.02(-0.99%)
Dec 18, 2018 2.010 2.050 2.010 2.020 3,000 +0.01(+0.50%)
Dec 17, 2018 2.090 2.090 2.010 2.010 6,404 -0.11(-5.19%)
Dec 14, 2018 2.080 2.120 2.070 2.120 4,700 +0.04(+1.92%)
Dec 13, 2018 2.070 2.080 2.070 2.080 2,800 -0.05(-2.35%)
Dec 12, 2018 2.070 2.130 2.060 2.130 3,921 +0.07(+3.40%)
Dec 11, 2018 2.060 2.060 2.010 2.060 2,450 -0.02(-0.96%)
Dec 10, 2018 2.080 2.080 2.060 2.080 1,000 -0.05(-2.35%)
Dec 07, 2018 2.150 2.150 2.130 2.130 3,700 -0.02(-0.93%)
Dec 06, 2018 2.150 2.250 2.100 2.150 5,117 +0.00(+0.00%)
Dec 04, 2018 2.200 2.210 2.150 2.150 5,200 -0.05(-2.27%)
Dec 03, 2018 2.150 2.200 2.150 2.200 1,000 +0.05(+2.33%)
Nov 30, 2018 2.170 2.180 2.150 2.150 17,900 +0.04(+1.90%)
Nov 29, 2018 2.150 2.180 2.050 2.110 3,817 -0.04(-1.86%)
Nov 28, 2018 2.180 2.180 2.120 2.150 4,560 -0.05(-2.27%)
Nov 27, 2018 2.220 2.220 2.200 2.200 8,825 -0.02(-0.90%)
Nov 26, 2018 2.250 2.250 2.220 2.220 2,623 -0.08(-3.48%)
Nov 23, 2018 2.230 2.300 2.230 2.300 600 -0.10(-4.17%)
Nov 21, 2018 2.400 2.400 2.400 0 +0.12(+5.26%)
Nov 20, 2018 2.160 2.370 2.046 2.280 38,049 +0.13(+6.05%)
Nov 19, 2018 2.150 2.150 2.150 2.150 2,200 +0.00(+0.00%)
Nov 16, 2018 2.150 2.200 2.150 2.150 8,200 -0.10(-4.44%)
Nov 15, 2018 2.220 2.250 2.120 2.250 4,212 +0.04(+1.81%)
Nov 14, 2018 2.340 2.340 2.200 2.210 6,201 -0.13(-5.56%)
Nov 13, 2018 2.250 2.340 2.200 2.340 3,810 +0.04(+1.74%)
Nov 12, 2018 2.300 2.300 2.300 2.300 1,300 +0.05(+2.22%)
Nov 09, 2018 2.300 2.340 2.250 2.250 5,200 -0.05(-2.17%)
Nov 08, 2018 2.300 2.300 2.300 2.300 3,575 +0.00(+0.00%)
Nov 07, 2018 2.250 2.300 2.250 2.300 10,250 +0.05(+2.22%)
Nov 06, 2018 2.340 2.340 2.250 2.250 6,068 -0.05(-2.17%)
Nov 05, 2018 2.300 2.300 2.260 2.300 6,850 +0.05(+2.22%)
Nov 02, 2018 2.300 2.350 2.250 2.250 11,800 -0.05(-2.17%)
Nov 01, 2018 2.190 2.300 2.190 2.300 6,048 +0.11(+5.02%)
Oct 31, 2018 2.190 2.190 2.010 2.190 5,600 +0.05(+2.34%)
Oct 30, 2018 2.250 2.250 2.010 2.140 8,500 +0.14(+7.00%)
Oct 29, 2018 2.000 2.150 2.000 2.000 27,735 +0.00(+0.00%)
Oct 26, 2018 2.000 2.050 2.000 2.000 3,400 +0.05(+2.56%)
Oct 25, 2018 1.950 2.050 1.950 1.950 5,423 +0.01(+0.52%)
Oct 24, 2018 2.110 2.110 1.800 1.940 17,200 -0.16(-7.62%)
Oct 23, 2018 2.200 2.200 2.100 2.100 10,215 +0.00(+0.00%)
Oct 22, 2018 2.200 2.200 2.060 2.100 11,182 -0.06(-2.78%)
Oct 19, 2018 2.300 2.480 2.160 2.160 10,100 -0.04(-1.82%)
Oct 18, 2018 2.250 2.250 2.200 2.200 4,636 -0.14(-5.98%)
Oct 17, 2018 2.300 2.340 2.250 2.340 6,410 +0.04(+1.74%)
Oct 16, 2018 2.200 2.350 2.200 2.300 1,630 +0.10(+4.55%)
Oct 15, 2018 2.380 2.380 2.200 2.200 8,325 -0.18(-7.56%)
Oct 12, 2018 2.340 2.380 2.340 2.380 500 +0.04(+1.71%)
Oct 11, 2018 2.340 2.340 2.340 2.340 300 +0.13(+5.88%)
Oct 10, 2018 2.150 2.210 2.150 2.210 1,475 +0.07(+3.27%)
Oct 09, 2018 2.300 2.370 2.140 2.140 7,138 -0.16(-6.96%)
Oct 05, 2018 2.300 2.300 2.300 0 +0.10(+4.55%)
Oct 04, 2018 2.350 2.350 2.200 2.200 2,429 -0.10(-4.35%)
Oct 03, 2018 2.260 2.300 2.260 2.300 1,673 -0.10(-4.17%)
Oct 02, 2018 2.410 2.440 2.400 2.400 3,973 +0.00(+0.00%)
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.