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 (%)
Jun 28, 2019	1.430	1.430	1.150	1.210	16,400	-0.22(-15.38%)
Jun 27, 2019	1.400	1.430	1.350	1.430	5,790	+0.08(+5.93%)
Jun 26, 2019	1.350	1.490	1.340	1.350	8,320	-0.15(-10.00%)
Jun 25, 2019	1.430	1.500	1.340	1.500	16,181	+0.10(+7.14%)
Jun 24, 2019	1.450	1.457	1.390	1.400	7,880	-0.05(-3.45%)
Jun 21, 2019	1.480	1.500	1.400	1.450	7,200	-0.02(-1.02%)
Jun 20, 2019	1.500	1.530	1.450	1.465	16,123	-0.00(-0.34%)
Jun 19, 2019	1.550	1.590	1.470	1.470	10,228	-0.01(-0.81%)
Jun 18, 2019	1.520	1.520	1.470	1.482	10,534	-0.07(-4.39%)
Jun 17, 2019	1.440	1.550	1.400	1.550	5,509	+0.03(+1.97%)
Jun 14, 2019	1.500	1.630	1.450	1.520	14,800	+0.02(+1.33%)
Jun 13, 2019	1.530	1.530	1.420	1.500	10,954	+0.02(+1.35%)
Jun 12, 2019	1.690	1.690	1.470	1.480	16,478	-0.12(-7.50%)
Jun 11, 2019	1.740	1.750	1.560	1.600	20,990	-0.20(-11.11%)
Jun 10, 2019	1.750	1.800	1.600	1.800	14,729	+0.15(+9.09%)
Jun 07, 2019	1.800	1.800	1.600	1.650	22,800	-0.15(-8.33%)
Jun 06, 2019	1.540	1.800	1.500	1.800	29,657	+0.35(+24.14%)
Jun 05, 2019	1.500	1.500	1.450	1.450	3,744	-0.05(-3.33%)
Jun 04, 2019	1.400	1.500	1.400	1.500	18,258	+0.12(+8.70%)

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.