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

Stem Holdings Inc (OP: STMH )

0.0305 UNCHANGED
Last Price Updated: 3:07 PM EDT, May 6, 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, 2021 0.1378 0.1520 0.1170 0.1181 1,265,983 -0.02(-16.24%)
Nov 29, 2021 0.1551 0.1551 0.1401 0.1410 688,092 -0.02(-11.93%)
Nov 26, 2021 0.1600 0.1687 0.1500 0.1601 729,149 -0.01(-6.26%)
Nov 24, 2021 0.1700 0.1799 0.1650 0.1708 271,187 -0.00(-0.06%)
Nov 23, 2021 0.1795 0.1800 0.1600 0.1709 900,833 -0.02(-8.12%)
Nov 22, 2021 0.1942 0.1942 0.1795 0.1860 75,763 +0.00(+0.54%)
Nov 19, 2021 0.1985 0.2000 0.1768 0.1850 286,300 -0.01(-6.75%)
Nov 18, 2021 0.2347 0.2001 0.1936 0.1984 330,665 -0.02(-9.82%)
Nov 17, 2021 0.1850 0.2360 0.1803 0.2200 483,983 +0.03(+13.99%)
Nov 16, 2021 0.2000 0.2000 0.1861 0.1930 174,966 -0.01(-3.50%)
Nov 15, 2021 0.2087 0.2090 0.1807 0.2000 468,498 -0.00(-0.10%)
Nov 12, 2021 0.1900 0.4310 0.1825 0.2002 574,119 +0.02(+8.22%)
Nov 11, 2021 0.1800 0.1899 0.1760 0.1850 286,048 -0.00(-0.43%)
Nov 10, 2021 0.1700 0.1858 127,485 +0.00(+0.16%)
Nov 09, 2021 0.1897 0.1897 0.1823 0.1855 175,302 -0.00(-0.80%)
Nov 08, 2021 0.1690 0.1870 0.1588 0.1870 1,597,119 +0.02(+11.64%)
Nov 05, 2021 0.1769 0.1769 0.1575 0.1675 1,451,200 -0.00(-2.56%)
Nov 04, 2021 0.1975 0.2060 0.1642 0.1719 3,237,901 -0.03(-14.73%)
Nov 03, 2021 0.2103 0.2116 0.1950 0.2016 216,025 -0.01(-4.00%)
Nov 02, 2021 0.2050 0.2100 0.1929 0.2100 215,408 +0.00(+1.94%)
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.