Indicators

Stem Holdings Inc (OP: STMH )

0.0305 UNCHANGED

Last Price Updated: 3:07 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	0.9900	1.000	0.9100	0.9100	43,600	+0.06(+7.06%)
Nov 27, 2019	0.8500	0.8500	0.8500	0.8500	800	+0.01(+1.19%)
Nov 26, 2019	0.9000	0.9500	0.8400	0.8400	7,027	-0.10(-10.64%)
Nov 25, 2019	0.9759	0.9759	0.8500	0.9400	2,474	+0.09(+10.59%)
Nov 22, 2019	0.8600	0.9700	0.8500	0.8500	14,200	-0.10(-10.53%)
Nov 21, 2019	1.000	1.000	0.9500	0.9500	1,505	+0.09(+10.34%)
Nov 20, 2019	0.8700	0.9499	0.8610	0.8610	15,900	+0.00(+0.12%)
Nov 19, 2019	0.9398	0.9399	0.8600	0.8600	23,955	-0.05(-5.49%)
Nov 18, 2019	0.9200	0.9499	0.9100	0.9100	18,044	-0.04(-3.73%)
Nov 15, 2019	1.000	1.000	0.9453	0.9453	14,500	-0.06(-6.41%)
Nov 14, 2019	1.030	1.030	0.9400	1.010	15,734	-0.02(-1.94%)
Nov 12, 2019		1.030	1.030	1.030	0	+0.07(+7.29%)
Nov 11, 2019	0.9700	0.9700	0.9600	0.9600	7,723	-0.08(-7.69%)
Nov 08, 2019	0.9600	1.120	0.9100	1.040	32,000	+0.09(+9.47%)
Nov 07, 2019	0.9755	0.9755	0.9500	0.9500	5,311	+0.00(+0.20%)
Nov 06, 2019	0.9762	0.9762	0.9100	0.9481	5,976	-0.00(-0.20%)
Nov 05, 2019	1.000	1.000	0.9100	0.9500	6,984	+0.00(+0.00%)
Nov 04, 2019	1.030	1.160	0.9400	0.9500	201,086	-0.08(-7.77%)

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.