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 (%)
Sep 30, 2020 0.4050 0.4250 0.3630 0.4000 60,041 +0.01(+2.56%)
Sep 29, 2020 0.3234 0.3900 0.3100 0.3900 49,474 +0.02(+6.53%)
Sep 28, 2020 0.3100 0.3661 0.3100 0.3661 7,040 +0.06(+18.13%)
Sep 25, 2020 0.3700 0.3700 0.2850 0.3099 10,400 +0.02(+8.74%)
Sep 24, 2020 0.3000 0.3000 0.2600 0.2850 33,150 -0.02(-5.00%)
Sep 23, 2020 0.2700 0.3000 0.2700 0.3000 6,560 -0.03(-9.06%)
Sep 22, 2020 0.2400 0.3299 0.2400 0.3299 6,640 +0.08(+31.96%)
Sep 21, 2020 0.2500 0.3700 0.2500 0.2500 20,100 -0.01(-3.85%)
Sep 18, 2020 0.3850 0.3850 0.2500 0.2600 37,200 +0.02(+8.33%)
Sep 17, 2020 0.2668 0.2800 0.2400 0.2400 28,061 -0.07(-22.56%)
Sep 16, 2020 0.3000 0.3500 0.2100 0.3099 143,245 +0.02(+6.86%)
Sep 15, 2020 0.3450 0.3700 0.2900 0.2900 87,451 -0.05(-15.48%)
Sep 14, 2020 0.3500 0.3949 0.3431 0.3431 155,126 -0.01(-1.97%)
Sep 11, 2020 0.3500 0.3500 0.3500 0.3500 100 +0.02(+6.06%)
Sep 10, 2020 0.3250 0.3800 0.3250 0.3300 33,896 +0.01(+1.54%)
Sep 09, 2020 0.3500 0.3500 0.3250 0.3250 89,329 -0.01(-4.38%)
Sep 08, 2020 0.3399 0.3399 0.3000 0.3399 1,016 +0.04(+13.30%)
Sep 04, 2020 0.3400 0.3700 0.3000 0.3000 48,000 +0.00(+0.50%)
Sep 03, 2020 0.2985 0.2985 0.2985 16 +0.00(+0.00%)
Sep 02, 2020 0.3250 0.3250 0.2600 0.2985 56,890 -0.00(-0.50%)
Sep 01, 2020 0.3100 0.3300 0.2900 0.3000 70,389 +0.01(+1.73%)
Aug 31, 2020 0.3150 0.3199 0.2900 0.2949 27,881 -0.01(-4.62%)
Aug 28, 2020 0.3000 0.3800 0.2635 0.3092 144,400 -0.02(-7.43%)
Aug 27, 2020 0.2850 0.3800 0.2850 0.3340 150,049 +0.05(+17.19%)
Aug 26, 2020 0.3500 0.3575 0.2850 0.2850 84,215 -0.07(-18.57%)
Aug 25, 2020 0.3508 0.3900 0.3500 0.3500 26,655 -0.03(-7.89%)
Aug 24, 2020 0.4600 0.4600 0.3650 0.3800 57,481 -0.08(-17.37%)
Aug 21, 2020 0.4600 0.4600 0.4000 0.4599 3,400 +0.03(+7.76%)
Aug 20, 2020 0.3750 0.4700 0.3750 0.4268 47,280 -0.04(-9.19%)
Aug 19, 2020 0.4000 0.4800 0.4000 0.4700 60,180 -0.03(-5.72%)
Aug 18, 2020 0.4399 0.4985 0.3725 0.4985 46,024 +0.07(+17.27%)
Aug 17, 2020 0.4694 0.5000 0.3800 0.4251 141,242 +0.03(+6.27%)
Aug 14, 2020 0.4000 0.4000 0.4000 0.4000 2,300 +0.00(+0.03%)
Aug 13, 2020 0.3899 0.3999 0.3899 0.3999 226 +0.00(+0.00%)
Aug 12, 2020 0.3550 0.3999 0.3550 0.3999 2,830 +0.04(+12.65%)
Aug 11, 2020 0.3500 0.3700 0.3500 0.3550 11,677 -0.05(-11.25%)
Aug 10, 2020 0.3958 0.4000 0.3200 0.4000 7,800 -0.01(-3.40%)
Aug 07, 2020 0.3700 0.4200 0.3492 0.4141 62,200 +0.00(+1.00%)
Aug 06, 2020 0.3900 0.4100 0.3450 0.4100 46,249 +0.01(+2.50%)
Aug 05, 2020 0.3700 0.4694 0.3700 0.4000 12,424 +0.00(+0.00%)
Aug 04, 2020 0.4000 0.4000 0.3700 0.4000 11,740 +0.03(+8.11%)
Aug 03, 2020 0.4200 0.4200 0.3700 0.3700 2,982 -0.03(-7.50%)
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%)
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.