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 (%)
Aug 31, 2022 0.0351 0.0351 0.0334 0.0334 79,780 -0.00(-2.62%)
Aug 30, 2022 0.0334 0.0349 0.0250 0.0343 1,324,826 -0.00(-3.11%)
Aug 29, 2022 0.0321 0.0363 0.0321 0.0354 70,454 -0.01(-15.91%)
Aug 26, 2022 0.0348 0.0421 0.0315 0.0421 7,737 +0.00(+11.97%)
Aug 25, 2022 0.0325 0.0385 0.0325 0.0376 8,100 -0.00(-9.18%)
Aug 24, 2022 0.0350 0.0414 0.0301 0.0414 63,517 -0.00(-2.59%)
Aug 23, 2022 0.0351 0.0425 0.0350 0.0425 64,786 -0.00(-0.93%)
Aug 22, 2022 0.0400 0.0448 0.0351 0.0429 96,044 +0.00(+7.25%)
Aug 19, 2022 0.0316 0.0500 0.0316 0.0400 100,507 +0.00(+1.01%)
Aug 18, 2022 0.0313 0.0520 0.0313 0.0396 229,664 -0.00(-6.82%)
Aug 17, 2022 0.0420 0.0425 0.0267 0.0425 297,154 +0.00(+7.05%)
Aug 16, 2022 0.0429 0.0429 0.0373 0.0397 89,150 -0.00(-0.75%)
Aug 15, 2022 0.0440 0.0440 0.0340 0.0400 19,150 -0.00(-9.09%)
Aug 12, 2022 0.0400 0.0440 0.0354 0.0440 55,100 +0.00(+11.11%)
Aug 11, 2022 0.0395 0.0400 0.0310 0.0396 39,349 +0.00(+5.60%)
Aug 10, 2022 0.0364 0.0395 0.0310 0.0375 268,382 +0.01(+20.97%)
Aug 09, 2022 0.0360 0.0370 0.0300 0.0310 39,571 +0.00(+3.33%)
Aug 08, 2022 0.0300 0.0318 0.0300 0.0300 25,364 +0.00(+0.00%)
Aug 05, 2022 0.0275 0.0300 0.0252 0.0300 27,344 +0.00(+0.00%)
Aug 04, 2022 0.0319 0.0345 0.0250 0.0300 166,669 -0.00(-11.76%)
Aug 03, 2022 0.0300 0.0340 0.0222 0.0340 158,771 +0.00(+8.63%)
Aug 02, 2022 0.0313 0.0313 0.0313 0.0313 33,500 +0.00(+0.00%)
Aug 01, 2022 0.0317 0.0317 0.0306 0.0313 11,900 -0.00(-0.32%)
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%)
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.