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 (%)
Mar 29, 2019 1.930 1.930 1.750 1.890 2,800 -0.03(-1.56%)
Mar 28, 2019 1.890 1.920 1.750 1.920 13,694 +0.07(+3.78%)
Mar 27, 2019 1.800 1.850 1.760 1.850 14,765 +0.10(+5.71%)
Mar 26, 2019 1.800 1.800 1.720 1.750 3,388 +0.05(+2.94%)
Mar 25, 2019 1.725 1.850 1.700 1.700 33,109 +0.00(+0.00%)
Mar 22, 2019 1.750 1.800 1.670 1.700 7,100 -0.05(-2.86%)
Mar 21, 2019 1.750 1.750 1.700 1.750 6,848 +0.05(+2.94%)
Mar 20, 2019 1.710 1.710 1.700 1.700 2,400 +0.04(+2.41%)
Mar 19, 2019 1.660 1.715 1.660 1.660 4,300 +0.01(+0.61%)
Mar 18, 2019 1.650 1.650 1.650 1.650 540 +0.01(+0.61%)
Mar 15, 2019 1.700 1.700 1.640 1.640 5,600 -0.14(-7.87%)
Mar 14, 2019 1.700 1.830 1.690 1.780 13,104 +0.08(+4.71%)
Mar 13, 2019 1.700 1.700 1.700 1.700 5,600 +0.00(+0.00%)
Mar 12, 2019 1.680 1.720 1.680 1.700 3,300 +0.02(+1.19%)
Mar 11, 2019 1.700 1.720 1.680 1.680 5,000 +0.00(+0.00%)
Mar 08, 2019 1.680 1.680 1.680 1.680 3,300 -0.02(-1.18%)
Mar 07, 2019 1.700 1.730 1.690 1.700 4,510 +0.01(+0.59%)
Mar 06, 2019 1.730 1.730 1.690 1.690 24,994 -0.02(-1.17%)
Mar 05, 2019 1.780 1.780 1.700 1.710 7,373 -0.02(-1.16%)
Mar 04, 2019 1.750 1.830 1.730 1.730 15,586 +0.03(+1.76%)
Mar 01, 2019 1.740 1.740 1.685 1.700 17,000 -0.05(-2.86%)
Feb 28, 2019 1.775 1.870 1.750 1.750 14,870 -0.09(-4.89%)
Feb 27, 2019 1.750 1.850 1.750 1.840 2,700 +0.06(+3.37%)
Feb 26, 2019 1.770 1.850 1.650 1.780 22,688 -0.11(-5.82%)
Feb 25, 2019 1.700 1.890 1.700 1.890 7,401 +0.09(+5.00%)
Feb 22, 2019 1.875 1.875 1.700 1.800 39,800 -0.05(-2.70%)
Feb 21, 2019 1.890 1.990 1.840 1.850 5,050 +0.05(+2.78%)
Feb 20, 2019 1.990 1.990 1.700 1.800 48,328 -0.10(-5.26%)
Feb 19, 2019 1.990 1.990 1.880 1.900 5,670 +0.02(+1.06%)
Feb 15, 2019 1.990 1.990 1.880 1.880 1,900 -0.12(-6.00%)
Feb 14, 2019 2.040 2.040 1.900 2.000 13,815 -0.05(-2.44%)
Feb 13, 2019 1.960 2.050 1.920 2.050 3,492 +0.01(+0.49%)
Feb 12, 2019 2.040 2.040 1.950 2.040 2,585 -0.01(-0.49%)
Feb 11, 2019 2.210 2.210 1.900 2.050 30,196 -0.34(-14.23%)
Feb 08, 2019 2.460 2.460 2.310 2.390 2,300 -0.01(-0.42%)
Feb 07, 2019 2.420 2.450 2.400 2.400 700 +0.00(+0.00%)
Feb 06, 2019 2.460 2.460 2.250 2.400 1,000 -0.05(-2.04%)
Feb 05, 2019 2.470 2.470 2.430 2.450 3,703 -0.03(-1.21%)
Feb 04, 2019 2.400 2.500 2.400 2.480 12,760 +0.03(+1.22%)
Feb 01, 2019 2.275 2.450 2.275 2.450 9,700 +0.15(+6.52%)
Jan 31, 2019 2.180 2.300 2.180 2.300 8,025 +0.20(+9.52%)
Jan 30, 2019 2.180 2.180 2.100 2.100 7,226 +0.00(+0.00%)
Jan 29, 2019 2.210 2.220 2.100 2.100 4,286 -0.10(-4.55%)
Jan 28, 2019 2.183 2.200 2.100 2.200 1,601 +0.10(+4.76%)
Jan 25, 2019 2.000 2.100 2.000 2.100 1,100 +0.05(+2.44%)
Jan 24, 2019 1.950 2.050 1.950 2.050 1,571 +0.10(+5.13%)
Jan 23, 2019 2.130 2.200 1.900 1.950 18,991 -0.15(-7.14%)
Jan 22, 2019 2.200 2.220 2.000 2.100 10,445 -0.20(-8.70%)
Jan 18, 2019 2.450 3.000 2.250 2.300 62,200 -0.15(-6.12%)
Jan 17, 2019 1.660 2.480 1.640 2.450 80,600 +0.86(+54.09%)
Jan 16, 2019 1.700 1.750 1.550 1.590 24,112 -0.09(-5.36%)
Jan 15, 2019 1.720 1.800 1.500 1.680 15,655 -0.04(-2.33%)
Jan 14, 2019 1.600 1.980 1.600 1.720 22,980 +0.12(+7.50%)
Jan 11, 2019 1.710 1.710 1.319 1.600 21,900 -0.11(-6.43%)
Jan 10, 2019 1.840 1.850 1.670 1.710 10,300 -0.12(-6.56%)
Jan 09, 2019 1.880 1.950 1.810 1.830 12,900 +0.13(+7.65%)
Jan 08, 2019 1.950 1.950 1.700 1.700 7,450 -0.25(-12.82%)
Jan 07, 2019 1.950 1.950 1.850 1.950 8,480 -0.04(-2.01%)
Jan 04, 2019 2.150 2.150 1.520 1.990 6,700 -0.01(-0.50%)
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.