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 (%)
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%)
May 01, 2020 0.3300 0.3700 0.3000 0.3700 22,800 +0.08(+28.70%)
Apr 30, 2020 0.3000 0.3300 0.2805 0.2875 44,454 -0.01(-4.13%)
Apr 29, 2020 0.2750 0.3000 0.2510 0.2999 10,139 +0.03(+11.07%)
Apr 28, 2020 0.2320 0.2774 0.2320 0.2700 45,600 +0.02(+8.00%)
Apr 27, 2020 0.2313 0.2612 0.2313 0.2500 29,271 +0.00(+0.00%)
Apr 24, 2020 0.2432 0.2800 0.2432 0.2500 35,000 -0.02(-7.41%)
Apr 23, 2020 0.2800 0.2800 0.2600 0.2700 42,154 -0.03(-10.00%)
Apr 22, 2020 0.2623 0.3000 0.2400 0.3000 27,222 +0.04(+15.38%)
Apr 21, 2020 0.2350 0.2600 0.2200 0.2600 63,750 +0.01(+4.00%)
Apr 20, 2020 0.3200 0.3200 0.1447 0.2500 137,082 -0.06(-19.35%)
Apr 17, 2020 0.3300 0.3300 0.3100 0.3100 16,400 -0.00(-1.43%)
Apr 16, 2020 0.3300 0.3300 0.3145 0.3145 13,530 -0.07(-17.24%)
Apr 15, 2020 0.3500 0.4000 0.3473 0.3800 22,099 +0.01(+2.70%)
Apr 14, 2020 0.3500 0.3700 0.3500 0.3700 2,688 +0.02(+5.71%)
Apr 13, 2020 0.3800 0.3800 0.3500 0.3500 6,539 -0.02(-5.41%)
Apr 09, 2020 0.3800 0.3800 0.3618 0.3700 5,900 +0.00(+0.24%)
Apr 08, 2020 0.3800 0.3800 0.3600 0.3691 14,039 +0.01(+2.53%)
Apr 07, 2020 0.3800 0.3800 0.3550 0.3600 9,137 -0.02(-5.26%)
Apr 06, 2020 0.3800 0.3800 0.3800 0.3800 102 +0.01(+2.73%)
Apr 03, 2020 0.3700 0.3700 0.3699 0.3699 6,300 +0.00(+1.34%)
Apr 02, 2020 0.4000 0.4000 0.3650 0.3650 2,000 +0.02(+4.29%)
Apr 01, 2020 0.3500 0.3500 0.3420 0.3500 10,300 -0.01(-2.78%)
Mar 31, 2020 0.3900 0.3900 0.3523 0.3600 11,806 -0.04(-10.00%)
Mar 30, 2020 0.3900 0.4000 0.3200 0.4000 14,001 -0.01(-2.42%)
Mar 27, 2020 0.4100 0.4100 0.3700 0.4099 19,200 -0.02(-4.74%)
Mar 26, 2020 0.4294 0.4303 0.3470 0.4303 18,969 +0.08(+22.94%)
Mar 25, 2020 0.3145 0.4100 0.3145 0.3500 43,592 -0.06(-14.63%)
Mar 24, 2020 0.4100 0.4100 0.3650 0.4100 5,163 +0.01(+2.50%)
Mar 23, 2020 0.4903 0.4903 0.3145 0.4000 44,099 +0.00(+0.00%)
Mar 20, 2020 0.4100 0.4100 0.4000 0.4000 2,300 -0.01(-2.42%)
Mar 19, 2020 0.3495 0.4500 0.3400 0.4099 21,348 +0.08(+24.97%)
Mar 18, 2020 0.4180 0.4591 0.3280 0.3280 5,785 -0.09(-21.53%)
Mar 17, 2020 0.4256 0.4828 0.3760 0.4180 11,700 -0.09(-18.04%)
Mar 16, 2020 0.5095 0.5600 0.5095 0.5100 6,989 -0.05(-8.93%)
Mar 13, 2020 0.5590 0.5600 0.5590 0.5600 10,100 +0.00(+0.18%)
Mar 12, 2020 0.6010 0.6010 0.5100 0.5590 23,900 -0.04(-6.07%)
Mar 11, 2020 0.7000 0.7000 0.5951 0.5951 12,375 -0.12(-17.35%)
Mar 10, 2020 0.7300 0.7300 0.7200 0.7200 19,204 +0.00(+0.00%)
Mar 09, 2020 0.6917 0.7500 0.6850 0.7200 17,257 -0.12(-14.10%)
Mar 06, 2020 0.7400 0.8382 0.7400 0.8382 1,300 -0.01(-1.39%)
Mar 05, 2020 0.7403 0.8500 0.7400 0.8500 39,731 +0.15(+21.43%)
Mar 04, 2020 0.7000 0.7000 0.7000 0.7000 100 -0.08(-10.26%)
Mar 03, 2020 0.9000 0.9000 0.7800 0.7800 1,825 -0.02(-2.50%)
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.