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
Last 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 (%)
May 31, 2019 1.395 1.405 1.341 1.400 13,400 +0.00(+0.00%)
May 30, 2019 1.490 1.490 1.390 1.400 11,050 +0.06(+4.48%)
May 29, 2019 1.540 1.580 1.330 1.340 7,774 -0.16(-10.67%)
May 28, 2019 1.650 1.650 1.500 1.500 39,401 -0.19(-11.24%)
May 24, 2019 1.750 1.750 1.635 1.690 3,200 +0.14(+9.03%)
May 23, 2019 1.560 1.560 1.550 1.550 820 -0.05(-3.13%)
May 22, 2019 1.650 1.650 1.600 1.600 400 -0.05(-3.03%)
May 21, 2019 1.650 1.700 1.600 1.650 2,994 +0.04(+2.48%)
May 20, 2019 1.610 1.610 1.610 1.610 425 -0.04(-2.42%)
May 17, 2019 1.700 1.700 1.650 1.650 600 +0.00(+0.00%)
May 16, 2019 1.700 1.700 1.650 1.650 9,179 +0.04(+2.48%)
May 15, 2019 1.700 1.750 1.610 1.610 8,590 -0.09(-5.29%)
May 14, 2019 1.635 1.700 1.600 1.700 4,600 +0.07(+4.29%)
May 13, 2019 1.650 1.740 1.600 1.630 4,924 -0.07(-4.12%)
May 10, 2019 1.790 1.830 1.700 1.700 3,600 -0.09(-5.03%)
May 09, 2019 1.740 1.790 1.650 1.790 383 +0.04(+2.29%)
May 08, 2019 1.700 1.750 1.550 1.750 3,758 +0.05(+2.94%)
May 07, 2019 1.720 1.720 1.620 1.700 3,451 -0.02(-1.16%)
May 06, 2019 1.800 1.800 1.720 1.720 14,299 -0.08(-4.44%)
May 03, 2019 1.850 1.870 1.750 1.800 3,500 +0.00(+0.00%)
May 02, 2019 1.810 1.810 1.750 1.800 6,169 -0.03(-1.64%)
May 01, 2019 1.940 1.940 1.800 1.830 5,050 +0.03(+1.67%)
Apr 30, 2019 1.950 1.950 1.790 1.800 7,356 -0.11(-5.76%)
Apr 29, 2019 1.900 1.960 1.900 1.910 10,114 +0.01(+0.53%)
Apr 26, 2019 1.950 1.950 1.850 1.900 8,000 -0.05(-2.56%)
Apr 25, 2019 1.900 1.950 1.900 1.950 9,832 +0.05(+2.63%)
Apr 24, 2019 1.900 1.900 1.850 1.900 3,300 +0.00(+0.00%)
Apr 23, 2019 2.000 2.000 1.875 1.900 27,422 +0.02(+1.06%)
Apr 22, 2019 1.990 2.000 1.880 1.880 15,607 -0.11(-5.53%)
Apr 18, 2019 1.940 2.040 1.850 1.990 9,800 +0.05(+2.58%)
Apr 17, 2019 1.880 1.940 1.820 1.940 12,643 +0.01(+0.39%)
Apr 16, 2019 1.820 1.933 1.770 1.933 3,837 +0.07(+3.90%)
Apr 15, 2019 1.890 1.890 1.840 1.860 3,292 -0.04(-2.11%)
Apr 12, 2019 2.070 2.070 1.850 1.900 16,700 -0.17(-8.21%)
Apr 11, 2019 2.100 2.200 2.050 2.070 2,950 -0.02(-0.96%)
Apr 10, 2019 2.200 2.300 2.090 2.090 29,900 -0.09(-4.13%)
Apr 09, 2019 2.100 2.200 2.050 2.180 26,886 +0.11(+5.31%)
Apr 08, 2019 1.990 2.090 1.950 2.070 59,915 +0.12(+6.15%)
Apr 05, 2019 1.900 1.950 1.750 1.950 40,000 +0.05(+2.63%)
Apr 04, 2019 1.930 1.950 1.890 1.900 27,409 -0.01(-0.52%)
Apr 03, 2019 1.890 1.910 1.800 1.910 14,100 +0.06(+3.24%)
Apr 02, 2019 1.800 1.850 1.800 1.850 15,072 +0.05(+2.78%)
Apr 01, 2019 1.750 1.800 1.750 1.800 14,010 -0.09(-4.76%)
Mar 29, 2019 1.930 1.930 1.750 1.890 2,800 -0.03(-1.56%)
Mar 28, 2019 1.890 1.920 1.750 1.920 13,694 +0.07(+3.78%)
Mar 27, 2019 1.800 1.850 1.760 1.850 14,765 +0.10(+5.71%)
Mar 26, 2019 1.800 1.800 1.720 1.750 3,388 +0.05(+2.94%)
Mar 25, 2019 1.725 1.850 1.700 1.700 33,109 +0.00(+0.00%)
Mar 22, 2019 1.750 1.800 1.670 1.700 7,100 -0.05(-2.86%)
Mar 21, 2019 1.750 1.750 1.700 1.750 6,848 +0.05(+2.94%)
Mar 20, 2019 1.710 1.710 1.700 1.700 2,400 +0.04(+2.41%)
Mar 19, 2019 1.660 1.715 1.660 1.660 4,300 +0.01(+0.61%)
Mar 18, 2019 1.650 1.650 1.650 1.650 540 +0.01(+0.61%)
Mar 15, 2019 1.700 1.700 1.640 1.640 5,600 -0.14(-7.87%)
Mar 14, 2019 1.700 1.830 1.690 1.780 13,104 +0.08(+4.71%)
Mar 13, 2019 1.700 1.700 1.700 1.700 5,600 +0.00(+0.00%)
Mar 12, 2019 1.680 1.720 1.680 1.700 3,300 +0.02(+1.19%)
Mar 11, 2019 1.700 1.720 1.680 1.680 5,000 +0.00(+0.00%)
Mar 08, 2019 1.680 1.680 1.680 1.680 3,300 -0.02(-1.18%)
Mar 07, 2019 1.700 1.730 1.690 1.700 4,510 +0.01(+0.59%)
Mar 06, 2019 1.730 1.730 1.690 1.690 24,994 -0.02(-1.17%)
Mar 05, 2019 1.780 1.780 1.700 1.710 7,373 -0.02(-1.16%)
Mar 04, 2019 1.750 1.830 1.730 1.730 15,586 +0.03(+1.76%)
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.