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
Streaming Delayed 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 (%)
Nov 30, 2022 0.0191 0.0226 0.0191 0.0226 104,866 +0.00(+12.44%)
Nov 29, 2022 0.0271 0.0271 0.0184 0.0201 278,483 +0.00(+7.49%)
Nov 28, 2022 0.0260 0.0260 0.0187 0.0187 1,017,896 -0.00(-10.95%)
Nov 25, 2022 0.0193 0.0210 0.0190 0.0210 284,885 +0.00(+0.48%)
Nov 23, 2022 0.0217 0.0217 0.0180 0.0209 679,956 -0.00(-3.69%)
Nov 22, 2022 0.0245 0.0280 0.0217 0.0217 295,145 -0.00(-10.33%)
Nov 21, 2022 0.0236 0.0246 0.0220 0.0242 42,400 -0.00(-3.20%)
Nov 18, 2022 0.0261 0.0261 0.0230 0.0250 967,610 +0.00(+4.17%)
Nov 17, 2022 0.0286 0.0306 0.0240 0.0240 192,212 -0.00(-4.00%)
Nov 16, 2022 0.0278 0.0300 0.0250 0.0250 119,767 -0.00(-10.07%)
Nov 15, 2022 0.0291 0.0320 0.0257 0.0278 248,624 -0.00(-4.79%)
Nov 14, 2022 0.0330 0.0330 0.0292 0.0292 157,075 -0.00(-5.50%)
Nov 11, 2022 0.0309 0.0309 0.0309 0.0309 10,300 +0.00(+3.00%)
Nov 10, 2022 0.0345 0.0380 0.0299 0.0300 1,066,991 -0.00(-10.45%)
Nov 09, 2022 0.0274 0.0356 0.0274 0.0335 504,368 +0.01(+40.17%)
Nov 08, 2022 0.0225 0.0255 0.0225 0.0239 52,955 -0.00(-7.00%)
Nov 07, 2022 0.0230 0.0262 0.0230 0.0257 4,899 +0.00(+1.18%)
Nov 04, 2022 0.0200 0.0260 0.0200 0.0254 166,636 -0.00(-1.17%)
Nov 03, 2022 0.0200 0.0259 0.0200 0.0257 152,897 +0.00(+11.74%)
Nov 02, 2022 0.0253 0.0275 0.0224 0.0230 55,452 -0.00(-16.36%)
Nov 01, 2022 0.0313 0.0316 0.0219 0.0275 117,549 -0.00(-6.14%)
Oct 31, 2022 0.0226 0.0316 0.0226 0.0293 517,449 -0.00(-0.68%)
Oct 28, 2022 0.0294 0.0295 0.0225 0.0295 103,305 +0.00(+6.50%)
Oct 27, 2022 0.0276 0.0277 0.0233 0.0277 75,100 -0.01(-15.55%)
Oct 26, 2022 0.0330 0.0330 0.0300 0.0328 159,750 +0.00(+9.33%)
Oct 25, 2022 0.0265 0.0300 0.0265 0.0300 67,239 +0.00(+17.19%)
Oct 24, 2022 0.0230 0.0274 0.0230 0.0256 88,204 +0.00(+0.39%)
Oct 21, 2022 0.0257 0.0257 0.0218 0.0255 39,709 -0.00(-0.39%)
Oct 20, 2022 0.0256 0.0303 0.0218 0.0256 388,094 -0.00(-8.57%)
Oct 19, 2022 0.0282 0.0295 0.0261 0.0280 187,405 -0.00(-6.35%)
Oct 18, 2022 0.0377 0.0377 0.0246 0.0299 174,752 -0.00(-7.43%)
Oct 17, 2022 0.0260 0.0355 0.0230 0.0323 105,486 +0.00(+13.33%)
Oct 14, 2022 0.0255 0.0290 0.0220 0.0285 86,726 -0.00(-6.25%)
Oct 13, 2022 0.0275 0.0304 0.0215 0.0304 135,020 +0.00(+9.35%)
Oct 12, 2022 0.0263 0.0278 0.0230 0.0278 12,322 -0.00(-8.25%)
Oct 11, 2022 0.0275 0.0303 0.0217 0.0303 84,811 +0.00(+8.99%)
Oct 10, 2022 0.0278 0.0278 0.0250 0.0278 2,928 -0.00(-8.85%)
Oct 07, 2022 0.0300 0.0305 0.0200 0.0305 764,214 -0.00(-9.76%)
Oct 06, 2022 0.0262 0.0338 0.0210 0.0338 472,595 +0.01(+29.01%)
Oct 05, 2022 0.0239 0.0262 0.0205 0.0262 89,194 +0.00(+14.91%)
Oct 04, 2022 0.0215 0.0229 0.0215 0.0228 65,574 +0.00(+1.33%)
Oct 03, 2022 0.0201 0.0230 0.0201 0.0225 184,111 +0.00(+4.65%)
Sep 30, 2022 0.0235 0.0294 0.0200 0.0215 618,852 -0.01(-28.33%)
Sep 29, 2022 0.0246 0.0300 0.0220 0.0300 119,071 +0.01(+21.95%)
Sep 28, 2022 0.0242 0.0264 0.0220 0.0246 14,698 +0.00(+6.96%)
Sep 27, 2022 0.0290 0.0290 0.0226 0.0230 355,346 +0.00(+0.00%)
Sep 26, 2022 0.0225 0.0232 0.0213 0.0230 95,100 +0.00(+2.68%)
Sep 23, 2022 0.0280 0.0374 0.0217 0.0224 304,515 -0.01(-32.93%)
Sep 22, 2022 0.0340 0.0382 0.0300 0.0334 126,211 -0.00(-12.34%)
Sep 21, 2022 0.0327 0.0381 0.0270 0.0381 61,807 -0.00(-0.78%)
Sep 20, 2022 0.0330 0.0385 0.0265 0.0384 2,354 -0.00(-1.29%)
Sep 19, 2022 0.0387 0.0389 0.0261 0.0389 28,350 +0.00(+0.00%)
Sep 16, 2022 0.0389 0.0389 0.0321 0.0389 52,728 +0.00(+0.00%)
Sep 15, 2022 0.0367 0.0389 0.0367 0.0389 2,349 +0.01(+16.47%)
Sep 14, 2022 0.0379 0.0387 0.0330 0.0334 97,634 +0.00(+4.05%)
Sep 13, 2022 0.0325 0.0370 0.0321 0.0321 46,889 -0.00(-13.24%)
Sep 12, 2022 0.0316 0.0370 0.0316 0.0370 17,671 +0.01(+19.35%)
Sep 09, 2022 0.0300 0.0310 0.0228 0.0310 117,187 +0.00(+10.32%)
Sep 08, 2022 0.0317 0.0317 0.0272 0.0281 80,372 +0.00(+3.69%)
Sep 07, 2022 0.0340 0.0350 0.0232 0.0271 373,431 -0.00(-9.67%)
Sep 06, 2022 0.0250 0.0354 0.0250 0.0300 66,628 -0.00(-11.24%)
Sep 02, 2022 0.0337 0.0339 0.0323 0.0338 78,875 +0.00(+4.64%)
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.