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 (%)
Jul 31, 2020 0.3950 0.4000 0.3700 0.4000 8,500 -0.02(-4.69%)
Jul 30, 2020 0.3800 0.4694 0.2700 0.4197 107,036 -0.03(-6.73%)
Jul 29, 2020 0.4200 0.4500 0.4200 0.4500 9,578 +0.03(+7.14%)
Jul 28, 2020 0.4000 0.4241 0.4000 0.4200 14,940 +0.00(+0.12%)
Jul 27, 2020 0.4000 0.4195 0.4000 0.4195 3,723 +0.00(+0.00%)
Jul 24, 2020 0.4000 0.4195 0.4000 0.4195 5,200 +0.00(+1.08%)
Jul 23, 2020 0.4000 0.4150 0.4000 0.4150 6,740 +0.03(+9.21%)
Jul 22, 2020 0.4200 0.4200 0.3800 0.3800 3,130 -0.02(-5.00%)
Jul 21, 2020 0.4000 0.4000 0.3800 0.4000 22,100 +0.02(+5.26%)
Jul 20, 2020 0.4150 0.4200 0.3800 0.3800 10,958 -0.03(-6.17%)
Jul 17, 2020 0.4050 0.4050 0.4050 0.4050 100 -0.01(-3.57%)
Jul 16, 2020 0.4100 0.4200 0.4000 0.4200 29,801 +0.05(+13.51%)
Jul 15, 2020 0.4100 0.4100 0.3700 0.3700 26,554 -0.02(-5.13%)
Jul 14, 2020 0.3900 0.3900 0.3900 0.3900 5,010 +0.01(+2.63%)
Jul 13, 2020 0.3800 0.4300 0.3800 0.3800 28,655 -0.06(-13.64%)
Jul 10, 2020 0.3925 0.4400 0.3900 0.4400 27,800 -0.01(-2.22%)
Jul 08, 2020 0.4500 0.4500 0.4500 0 +0.01(+3.28%)
Jul 07, 2020 0.4788 0.4788 0.4357 0.4357 747 +0.05(+11.72%)
Jul 06, 2020 0.3900 0.3900 0.3900 0.3900 1,700 -0.09(-18.75%)
Jul 02, 2020 0.4900 0.4900 0.3900 0.4800 37,500 -0.01(-2.04%)
Jul 01, 2020 0.3900 0.4900 0.3900 0.4900 19,267 +0.07(+16.67%)
Jun 30, 2020 0.4100 0.4900 0.4100 0.4200 5,140 -0.03(-6.67%)
Jun 29, 2020 0.4000 0.4500 0.4000 0.4500 1,557 +0.00(+0.00%)
Jun 26, 2020 0.4243 0.4800 0.4000 0.4500 15,300 +0.02(+5.86%)
Jun 25, 2020 0.4000 0.4251 0.4000 0.4251 2,100 -0.02(-4.47%)
Jun 24, 2020 0.4315 0.4450 0.4200 0.4450 12,760 +0.04(+11.25%)
Jun 23, 2020 0.4000 0.4900 0.4000 0.4000 10,206 +0.02(+4.55%)
Jun 22, 2020 0.4212 0.4556 0.3826 0.3826 40,501 -0.11(-21.92%)
Jun 19, 2020 0.4300 0.4900 0.4212 0.4900 7,600 +0.03(+6.52%)
Jun 18, 2020 0.4900 0.4900 0.4350 0.4600 6,327 -0.04(-8.00%)
Jun 17, 2020 0.4700 0.5100 0.4300 0.5000 33,511 +0.07(+16.25%)
Jun 16, 2020 0.4499 0.5000 0.4206 0.4301 43,466 +0.01(+2.40%)
Jun 15, 2020 0.4400 0.4700 0.4199 0.4200 13,660 +0.01(+1.77%)
Jun 12, 2020 0.4700 0.4800 0.4050 0.4127 34,800 -0.10(-19.08%)
Jun 11, 2020 0.5300 0.6000 0.4095 0.5100 71,727 -0.01(-1.92%)
Jun 10, 2020 0.5500 0.5600 0.4945 0.5200 25,011 -0.02(-3.70%)
Jun 09, 2020 0.5400 0.5700 0.5173 0.5400 44,713 +0.02(+3.85%)
Jun 08, 2020 0.5200 0.5200 0.4800 0.5200 34,453 +0.00(+0.00%)
Jun 05, 2020 0.4600 0.5200 0.4600 0.5200 1,500 +0.10(+22.35%)
Jun 04, 2020 0.4641 0.4641 0.4250 0.4250 2,644 -0.10(-18.27%)
Jun 03, 2020 0.4010 0.5200 0.4010 0.5200 8,980 +0.12(+30.00%)
Jun 02, 2020 0.4492 0.5177 0.3900 0.4000 16,858 -0.12(-22.41%)
Jun 01, 2020 0.5000 0.5155 0.4473 0.5155 1,100 +0.09(+20.44%)
May 29, 2020 0.4250 0.4760 0.3400 0.4280 23,400 -0.00(-0.47%)
May 28, 2020 0.4300 0.4300 0.4300 0.4300 151 -0.02(-4.44%)
May 27, 2020 0.4919 0.4919 0.4500 0.4500 2,600 +0.02(+4.65%)
May 26, 2020 0.4501 0.5000 0.4300 0.4300 58,120 -0.05(-10.42%)
May 22, 2020 0.4499 0.4800 0.3700 0.4800 67,300 +0.03(+6.67%)
May 21, 2020 0.4000 0.4500 0.3610 0.4500 20,712 +0.05(+12.05%)
May 20, 2020 0.4123 0.4800 0.4011 0.4016 28,546 -0.01(-2.29%)
May 19, 2020 0.4110 0.5400 0.4110 0.4110 12,530 -0.10(-19.41%)
May 18, 2020 0.4100 0.5100 0.4100 0.5100 327 +0.08(+18.60%)
May 15, 2020 0.4300 0.4300 0.4300 15 +0.00(+0.00%)
May 14, 2020 0.5400 0.5400 0.4300 0.4300 1,043 -0.11(-20.37%)
May 13, 2020 0.5400 0.5400 0.5400 0.5400 205 +0.04(+8.00%)
May 12, 2020 0.5000 0.5000 0.4500 0.5000 10,477 +0.04(+9.53%)
May 11, 2020 0.5000 0.6001 0.4386 0.4565 22,456 +0.05(+11.21%)
May 08, 2020 0.4500 0.4500 0.3710 0.4105 13,300 -0.01(-2.26%)
May 07, 2020 0.4500 0.4500 0.4200 0.4200 15,430 -0.03(-6.67%)
May 06, 2020 0.5000 0.5000 0.4100 0.4500 8,696 +0.00(+0.00%)
May 05, 2020 0.4193 0.5200 0.4143 0.4500 46,506 +0.07(+17.65%)
May 04, 2020 0.3700 0.5200 0.3000 0.3825 32,330 +0.01(+3.38%)
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.