Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stem Holdings Inc (OP: STMH )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 2:18 PM EDT, Apr 16, 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, 2023 0.0128 0.0141 0.0115 0.0141 11,100 +0.00(+16.53%)
May 30, 2023 0.0111 0.0149 0.0110 0.0121 283,237 +0.00(+0.83%)
May 26, 2023 0.0180 0.0180 0.0110 0.0120 177,055 -0.00(-6.25%)
May 25, 2023 0.0118 0.0138 0.0118 0.0128 11,850 +0.00(+0.00%)
May 24, 2023 0.0107 0.0128 0.0107 0.0128 67,517 +0.00(+0.79%)
May 23, 2023 0.0139 0.0139 0.0110 0.0127 226,788 -0.00(-2.31%)
May 22, 2023 0.0139 0.0139 0.0130 0.0130 17,143 -0.00(-7.80%)
May 19, 2023 0.0141 0.0141 0.0141 0.0141 1,000 +0.00(+0.71%)
May 18, 2023 0.0116 0.0140 0.0116 0.0140 62,208 +0.00(+2.94%)
May 17, 2023 0.0110 0.0150 0.0110 0.0136 404,412 +0.00(+6.25%)
May 16, 2023 0.0135 0.0135 0.0110 0.0128 61,652 +0.00(+6.67%)
May 15, 2023 0.0116 0.0149 0.0111 0.0120 220,392 -0.00(-7.69%)
May 12, 2023 0.0150 0.0150 0.0130 0.0130 244,277 -0.00(-9.09%)
May 11, 2023 0.0184 0.0184 0.0143 0.0143 36,043 -0.00(-15.38%)
May 10, 2023 0.0151 0.0170 0.0130 0.0169 22,596 +0.00(+5.62%)
May 09, 2023 0.0185 0.0185 0.0131 0.0160 72,175 -0.00(-1.84%)
May 08, 2023 0.0175 0.0185 0.0141 0.0163 120,765 +0.00(+0.62%)
May 05, 2023 0.0185 0.0185 0.0131 0.0162 53,042 +0.00(+14.08%)
May 04, 2023 0.0164 0.0187 0.0140 0.0142 33,679 +0.00(+1.43%)
May 03, 2023 0.0187 0.0187 0.0140 0.0140 14,165 +0.00(+0.00%)
May 02, 2023 0.0163 0.0163 0.0140 0.0140 34,753 -0.00(-2.78%)
May 01, 2023 0.0133 0.0187 0.0121 0.0144 259,696 -0.00(-22.16%)
Apr 28, 2023 0.0185 0.0187 0.0133 0.0185 35,359 +0.00(+0.00%)
Apr 27, 2023 0.0187 0.0187 0.0145 0.0185 57,390 +0.00(+12.80%)
Apr 26, 2023 0.0150 0.0173 0.0138 0.0164 62,503 +0.00(+9.33%)
Apr 25, 2023 0.0187 0.0187 0.0146 0.0150 12,050 +0.00(+2.74%)
Apr 24, 2023 0.0130 0.0185 0.0130 0.0146 16,900 -0.00(-11.52%)
Apr 21, 2023 0.0220 0.0220 0.0135 0.0165 17,509 -0.00(-0.60%)
Apr 20, 2023 0.0220 0.0220 0.0135 0.0166 5,100 +0.00(+3.75%)
Apr 19, 2023 0.0220 0.0220 0.0135 0.0160 18,400 +0.00(+18.52%)
Apr 18, 2023 0.0197 0.0197 0.0135 0.0135 30,600 +0.00(+3.85%)
Apr 17, 2023 0.0110 0.0195 0.0110 0.0130 117,934 -0.00(-20.25%)
Apr 14, 2023 0.0166 0.0180 0.0109 0.0163 26,127 -0.00(-1.81%)
Apr 13, 2023 0.0187 0.0187 0.0157 0.0166 50,200 -0.00(-9.29%)
Apr 12, 2023 0.0183 0.0183 0.0183 0.0183 1,625 -0.00(-2.14%)
Apr 11, 2023 0.0159 0.0187 0.0159 0.0187 3,397 +0.00(+17.61%)
Apr 10, 2023 0.0189 0.0189 0.0159 0.0159 2,022 +0.00(+21.37%)
Apr 06, 2023 0.0140 0.0148 0.0130 0.0131 74,363 -0.00(-6.43%)
Apr 05, 2023 0.0120 0.0140 0.0120 0.0140 30,658 +0.00(+0.00%)
Apr 04, 2023 0.0140 0.0140 0.0140 0.0140 3,000 +0.00(+0.00%)
Apr 03, 2023 0.0148 0.0148 0.0131 0.0140 122,657 +0.00(+0.72%)
Mar 31, 2023 0.0118 0.0139 0.0118 0.0139 13,366 -0.00(-1.42%)
Mar 30, 2023 0.0149 0.0149 0.0130 0.0141 242,497 +0.00(+0.71%)
Mar 29, 2023 0.0140 0.0140 0.0139 0.0140 3,338 +0.00(+7.69%)
Mar 28, 2023 0.0150 0.0150 0.0130 0.0130 59,727 -0.00(-12.16%)
Mar 27, 2023 0.0160 0.0160 0.0130 0.0148 11,085 +0.00(+35.78%)
Mar 24, 2023 0.0155 0.0155 0.0109 0.0109 399,959 -0.00(-22.14%)
Mar 23, 2023 0.0182 0.0182 0.0104 0.0140 446,345 -0.00(-6.67%)
Mar 22, 2023 0.0184 0.0184 0.0149 0.0150 552,719 +0.00(+2.74%)
Mar 21, 2023 0.0184 0.0184 0.0142 0.0146 52,795 -0.00(-21.08%)
Mar 20, 2023 0.0160 0.0185 0.0143 0.0185 140,731 +0.00(+21.71%)
Mar 17, 2023 0.0144 0.0160 0.0144 0.0152 9,208 +0.00(+5.56%)
Mar 16, 2023 0.0100 0.0144 0.0100 0.0144 94,527 -0.00(-10.00%)
Mar 15, 2023 0.0145 0.0162 0.0132 0.0160 139,100 +0.00(+5.96%)
Mar 14, 2023 0.0137 0.0167 0.0130 0.0151 939,016 -0.00(-10.65%)
Mar 13, 2023 0.0157 0.0220 0.0150 0.0169 163,355 -0.00(-8.65%)
Mar 10, 2023 0.0218 0.0218 0.0180 0.0185 68,577 -0.00(-5.13%)
Mar 09, 2023 0.0199 0.0199 0.0195 0.0195 222,830 -0.00(-11.36%)
Mar 08, 2023 0.0200 0.0220 0.0198 0.0220 53,630 -0.00(-1.35%)
Mar 07, 2023 0.0225 0.0225 0.0175 0.0223 39,637 +0.00(+17.37%)
Mar 06, 2023 0.0225 0.0225 0.0190 0.0190 52,275 -0.00(-11.63%)
Mar 03, 2023 0.0182 0.0230 0.0175 0.0215 211,302 +0.00(+3.86%)
Mar 02, 2023 0.0199 0.0208 0.0190 0.0207 36,322 +0.00(+3.50%)
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.