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 (%)
Jul 31, 2020 0.3950 0.4000 0.3700 0.4000 8,500 -0.02(-4.69%)
Jul 30, 2020 0.3800 0.4694 0.2700 0.4197 107,036 -0.03(-6.73%)
Jul 29, 2020 0.4200 0.4500 0.4200 0.4500 9,578 +0.03(+7.14%)
Jul 28, 2020 0.4000 0.4241 0.4000 0.4200 14,940 +0.00(+0.12%)
Jul 27, 2020 0.4000 0.4195 0.4000 0.4195 3,723 +0.00(+0.00%)
Jul 24, 2020 0.4000 0.4195 0.4000 0.4195 5,200 +0.00(+1.08%)
Jul 23, 2020 0.4000 0.4150 0.4000 0.4150 6,740 +0.03(+9.21%)
Jul 22, 2020 0.4200 0.4200 0.3800 0.3800 3,130 -0.02(-5.00%)
Jul 21, 2020 0.4000 0.4000 0.3800 0.4000 22,100 +0.02(+5.26%)
Jul 20, 2020 0.4150 0.4200 0.3800 0.3800 10,958 -0.03(-6.17%)
Jul 17, 2020 0.4050 0.4050 0.4050 0.4050 100 -0.01(-3.57%)
Jul 16, 2020 0.4100 0.4200 0.4000 0.4200 29,801 +0.05(+13.51%)
Jul 15, 2020 0.4100 0.4100 0.3700 0.3700 26,554 -0.02(-5.13%)
Jul 14, 2020 0.3900 0.3900 0.3900 0.3900 5,010 +0.01(+2.63%)
Jul 13, 2020 0.3800 0.4300 0.3800 0.3800 28,655 -0.06(-13.64%)
Jul 10, 2020 0.3925 0.4400 0.3900 0.4400 27,800 -0.01(-2.22%)
Jul 08, 2020 0.4500 0.4500 0.4500 0 +0.01(+3.28%)
Jul 07, 2020 0.4788 0.4788 0.4357 0.4357 747 +0.05(+11.72%)
Jul 06, 2020 0.3900 0.3900 0.3900 0.3900 1,700 -0.09(-18.75%)
Jul 02, 2020 0.4900 0.4900 0.3900 0.4800 37,500 -0.01(-2.04%)
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.