Indicators

Stem Holdings Inc (OP: STMH )

0.0305 UNCHANGED

Last Price Updated: 3:07 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	0.8645	0.8970	0.8200	0.8900	277,400	+0.05(+6.42%)
Feb 25, 2021	0.9400	0.9900	0.8200	0.8363	456,972	-0.10(-11.03%)
Feb 24, 2021	0.9100	1.000	0.9100	0.9400	419,081	+0.04(+4.43%)
Feb 23, 2021	1.020	1.060	0.8000	0.9001	666,997	-0.12(-11.75%)
Feb 22, 2021	1.150	1.160	1.000	1.020	399,391	-0.12(-10.53%)
Feb 19, 2021	1.170	1.170	1.050	1.140	423,800	+0.14(+14.00%)
Feb 18, 2021	1.175	1.245	0.9579	1.000	427,875	-0.14(-12.28%)
Feb 17, 2021	1.250	1.280	1.120	1.140	1,057,217	-0.03(-2.56%)
Feb 16, 2021	1.180	1.230	1.100	1.170	1,000,377	+0.07(+6.36%)
Feb 12, 2021	1.150	1.150	0.9400	1.100	809,700	+0.00(+0.00%)
Feb 11, 2021	1.290	1.390	0.9800	1.100	2,441,570	-0.01(-0.90%)
Feb 10, 2021	0.9450	1.110	0.9300	1.110	1,006,901	+0.18(+19.06%)
Feb 09, 2021	0.9000	0.9450	0.7801	0.9323	738,669	+0.04(+4.89%)
Feb 08, 2021	0.7501	0.9100	0.7501	0.8888	900,935	+0.15(+20.11%)
Feb 05, 2021	0.7600	0.7700	0.7200	0.7400	804,200	-0.00(-0.66%)
Feb 04, 2021	0.8925	0.9200	0.7050	0.7449	965,344	-0.08(-9.69%)
Feb 03, 2021	0.7800	0.8700	0.6552	0.8248	985,304	+0.13(+19.54%)
Feb 02, 2021	0.6644	0.7022	0.6400	0.6900	219,988	+0.04(+5.47%)

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.