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 (%)
Sep 30, 2021 0.2500 0.2589 0.2400 0.2589 194,424 +0.01(+4.23%)
Sep 29, 2021 0.2335 0.2587 0.2335 0.2484 280,370 +0.00(+1.39%)
Sep 28, 2021 0.2500 0.2596 0.2400 0.2450 176,102 -0.00(-1.01%)
Sep 27, 2021 0.2500 0.2585 0.2400 0.2475 361,031 -0.01(-4.44%)
Sep 24, 2021 0.2405 0.2630 0.2405 0.2590 46,219 +0.01(+3.60%)
Sep 23, 2021 0.2600 0.2690 0.2491 0.2500 561,299 -0.00(-1.73%)
Sep 22, 2021 0.2650 0.2675 0.2482 0.2544 291,805 -0.01(-3.09%)
Sep 21, 2021 0.2995 0.2995 0.2401 0.2625 641,802 -0.01(-4.61%)
Sep 20, 2021 0.2900 0.3050 0.2700 0.2752 341,394 -0.01(-5.10%)
Sep 17, 2021 0.3000 0.3250 0.2750 0.2900 162,104 -0.01(-3.33%)
Sep 16, 2021 0.3100 0.3479 0.2857 0.3000 501,992 +0.02(+6.76%)
Sep 15, 2021 0.2752 0.2810 0.2700 0.2810 128,459 +0.00(+0.39%)
Sep 14, 2021 0.2825 0.2825 0.2603 0.2799 118,170 +0.01(+3.94%)
Sep 13, 2021 0.2902 0.2902 0.2656 0.2693 123,966 -0.01(-5.18%)
Sep 10, 2021 0.2854 0.2940 0.2678 0.2840 214,118 +0.01(+4.80%)
Sep 09, 2021 0.2700 0.2776 0.2678 0.2710 151,957 +0.00(+0.93%)
Sep 08, 2021 0.2860 0.2900 0.2601 0.2685 245,252 -0.03(-8.98%)
Sep 07, 2021 0.2945 0.3054 0.2860 0.2950 115,407 -0.01(-4.41%)
Sep 03, 2021 0.2950 0.3086 0.2874 0.3086 153,938 +0.01(+2.87%)
Sep 02, 2021 0.2900 0.3037 0.2900 0.3000 88,899 +0.00(+1.45%)
Sep 01, 2021 0.2930 0.2975 0.2865 0.2957 76,965 -0.01(-4.52%)
Aug 31, 2021 0.2822 0.3100 0.2822 0.3097 114,484 +0.00(+1.21%)
Aug 30, 2021 0.3100 0.3143 0.3060 0.3060 68,740 +0.00(+0.00%)
Aug 27, 2021 0.3001 0.3200 0.2950 0.3060 108,844 -0.00(-1.16%)
Aug 26, 2021 0.3000 0.3150 0.2900 0.3096 174,030 -0.01(-1.71%)
Aug 25, 2021 0.2970 0.3150 0.2863 0.3150 234,373 +0.02(+7.51%)
Aug 24, 2021 0.3030 0.3120 0.2772 0.2930 266,995 -0.02(-6.09%)
Aug 23, 2021 0.3020 0.3150 0.2990 0.3120 241,163 +0.00(+0.65%)
Aug 20, 2021 0.3100 0.3100 0.3000 0.3100 140,295 +0.00(+0.00%)
Aug 19, 2021 0.3000 0.3155 0.3000 0.3100 237,721 -0.00(-0.64%)
Aug 18, 2021 0.3050 0.3204 0.3050 0.3120 132,867 +0.00(+0.65%)
Aug 17, 2021 0.2901 0.3173 0.2849 0.3100 211,246 +0.01(+4.84%)
Aug 16, 2021 0.3300 0.3300 0.2600 0.2957 332,055 +0.02(+7.92%)
Aug 13, 2021 0.3200 0.3250 0.2614 0.2740 381,040 -0.01(-2.35%)
Aug 12, 2021 0.2500 0.2843 0.2426 0.2806 367,827 +0.03(+9.91%)
Aug 11, 2021 0.2947 0.2947 0.2457 0.2553 412,755 -0.02(-8.79%)
Aug 10, 2021 0.3110 0.3110 0.2704 0.2799 228,477 -0.00(-1.48%)
Aug 09, 2021 0.2921 0.3024 0.2800 0.2841 70,010 -0.01(-3.33%)
Aug 06, 2021 0.2989 0.3010 0.2780 0.2939 181,255 -0.01(-2.03%)
Aug 05, 2021 0.3104 0.3210 0.2951 0.3000 56,172 +0.00(+1.42%)
Aug 04, 2021 0.2875 0.2997 0.2875 0.2958 40,524 -0.00(-1.40%)
Aug 03, 2021 0.3186 0.3186 0.2900 0.3000 139,466 -0.02(-5.54%)
Aug 02, 2021 0.3280 0.3280 0.2850 0.3176 227,489 +0.03(+9.33%)
Jul 30, 2021 0.2855 0.2950 0.2776 0.2905 142,531 +0.00(+1.01%)
Jul 29, 2021 0.2775 0.2999 0.2750 0.2876 294,363 +0.00(+0.42%)
Jul 28, 2021 0.2750 0.2974 0.2750 0.2864 208,230 +0.01(+2.29%)
Jul 27, 2021 0.2875 0.2910 0.2755 0.2800 130,511 -0.00(-1.75%)
Jul 26, 2021 0.2841 0.2900 0.2600 0.2850 113,042 +0.00(+0.53%)
Jul 23, 2021 0.2874 0.3066 0.2826 0.2835 195,670 -0.01(-2.24%)
Jul 22, 2021 0.2736 0.2900 0.2736 0.2900 54,350 +0.00(+1.51%)
Jul 21, 2021 0.2990 0.3099 0.2815 0.2857 95,730 -0.01(-2.16%)
Jul 20, 2021 0.3000 0.3000 0.2630 0.2920 248,109 +0.00(+0.93%)
Jul 19, 2021 0.2900 0.3102 0.2800 0.2893 169,865 -0.00(-0.24%)
Jul 16, 2021 0.3055 0.3058 0.2858 0.2900 98,374 -0.01(-4.16%)
Jul 15, 2021 0.3458 0.3458 0.2770 0.3026 587,334 -0.03(-9.70%)
Jul 14, 2021 0.3275 0.3575 0.3275 0.3351 320,865 -0.01(-3.51%)
Jul 13, 2021 0.3740 0.3800 0.3403 0.3473 198,201 -0.02(-4.85%)
Jul 12, 2021 0.3443 0.3443 0.3443 0.3650 143,925 -0.01(-3.18%)
Jul 09, 2021 0.3853 0.3853 0.3575 0.3770 64,468 +0.02(+4.17%)
Jul 08, 2021 0.3660 0.3925 0.3563 0.3619 53,911 -0.02(-4.08%)
Jul 07, 2021 0.3844 0.3893 0.3676 0.3773 121,491 -0.01(-1.51%)
Jul 06, 2021 0.3940 0.4039 0.3803 0.3831 315,201 -0.00(-1.26%)
Jul 02, 2021 0.3895 0.3940 0.3673 0.3880 414,176 +0.02(+4.33%)
Jul 01, 2021 0.3581 0.3825 0.3581 0.3719 102,182 +0.01(+1.45%)
Jun 30, 2021 0.3600 0.3712 0.3488 0.3666 302,619 -0.00(-0.38%)
Jun 29, 2021 0.3646 0.3720 0.3549 0.3680 339,435 +0.01(+1.38%)
Jun 28, 2021 0.3870 0.3870 0.3370 0.3630 375,579 +0.00(+0.00%)
Jun 25, 2021 0.3591 0.3720 0.3591 0.3630 164,278 -0.01(-2.13%)
Jun 24, 2021 0.3719 0.3899 0.3590 0.3709 446,033 +0.01(+1.67%)
Jun 23, 2021 0.3860 0.3860 0.3500 0.3648 263,327 -0.01(-2.72%)
Jun 22, 2021 0.3660 0.3804 0.3501 0.3750 739,589 +0.01(+2.38%)
Jun 21, 2021 0.3500 0.3799 0.3500 0.3663 645,096 +0.00(+0.36%)
Jun 18, 2021 0.3630 0.3700 0.3512 0.3650 587,068 -0.00(-0.82%)
Jun 17, 2021 0.3850 0.3900 0.3680 0.3680 587,512 -0.01(-3.41%)
Jun 16, 2021 0.3800 0.3959 0.3615 0.3810 940,990 +0.01(+2.70%)
Jun 15, 2021 0.4173 0.4173 0.3600 0.3710 755,434 -0.03(-7.25%)
Jun 14, 2021 0.4125 0.4125 0.3810 0.4000 595,388 -0.01(-3.61%)
Jun 11, 2021 0.3962 0.4160 0.3920 0.4150 450,836 +0.01(+2.90%)
Jun 10, 2021 0.4300 0.4300 0.3962 0.4033 175,808 +0.00(+0.82%)
Jun 09, 2021 0.4200 0.4270 0.3892 0.4000 778,135 -0.01(-2.44%)
Jun 08, 2021 0.4137 0.4137 0.3938 0.4100 272,677 +0.00(+0.00%)
Jun 07, 2021 0.4219 0.4400 0.4000 0.4100 448,515 -0.02(-4.65%)
Jun 04, 2021 0.4350 0.4350 0.4200 0.4300 200,826 +0.02(+3.61%)
Jun 03, 2021 0.4130 0.4350 0.4128 0.4150 277,111 -0.00(-0.72%)
Jun 02, 2021 0.4400 0.4400 0.4131 0.4180 344,221 -0.02(-4.46%)
Jun 01, 2021 0.4450 0.4450 0.4200 0.4375 481,537 -0.01(-1.69%)
May 28, 2021 0.4500 0.4500 0.4200 0.4450 468,899 +0.01(+1.76%)
May 27, 2021 0.4528 0.4528 0.4159 0.4373 428,134 -0.00(-0.61%)
May 26, 2021 0.4350 0.4724 0.4131 0.4400 241,013 +0.01(+1.15%)
May 25, 2021 0.4168 0.4350 0.4147 0.4350 246,275 +0.01(+2.26%)
May 24, 2021 0.4188 0.4700 0.4188 0.4254 156,308 -0.01(-1.32%)
May 21, 2021 0.4300 0.4401 0.4188 0.4311 129,010 -0.00(-0.51%)
May 20, 2021 0.4392 0.4420 0.4150 0.4333 166,652 +0.00(+0.07%)
May 19, 2021 0.4176 0.4700 0.4148 0.4330 361,286 -0.03(-5.87%)
May 18, 2021 0.4113 0.4600 0.4100 0.4600 306,704 +0.05(+10.98%)
May 17, 2021 0.4297 0.4308 0.4000 0.4145 175,226 -0.02(-5.26%)
May 14, 2021 0.4048 0.4533 0.4000 0.4375 149,445 +0.03(+8.18%)
May 13, 2021 0.4010 0.4372 0.4000 0.4044 393,672 -0.01(-1.70%)
May 12, 2021 0.4304 0.4340 0.4082 0.4114 235,660 -0.02(-5.16%)
May 11, 2021 0.4306 0.4600 0.4015 0.4338 470,712 +0.01(+1.45%)
May 10, 2021 0.4880 0.4881 0.4100 0.4276 908,952 -0.04(-8.92%)
May 07, 2021 0.4518 0.5103 0.4400 0.4695 426,632 +0.01(+1.98%)
May 06, 2021 0.4803 0.4803 0.4335 0.4604 241,190 -0.02(-3.88%)
May 05, 2021 0.4803 0.4840 0.4558 0.4790 212,083 +0.00(+0.84%)
May 04, 2021 0.5118 0.5118 0.4720 0.4750 288,889 -0.05(-8.65%)
May 03, 2021 0.5044 0.5360 0.5000 0.5200 164,834 +0.01(+1.96%)
Apr 30, 2021 0.5600 0.5600 0.4900 0.5100 151,700 -0.04(-6.59%)
Apr 29, 2021 0.6200 0.6200 0.5000 0.5460 594,412 -0.02(-3.36%)
Apr 28, 2021 0.4650 0.5780 0.4602 0.5650 735,619 +0.11(+25.56%)
Apr 27, 2021 0.4974 0.4975 0.4300 0.4500 320,431 -0.02(-4.01%)
Apr 26, 2021 0.5072 0.5072 0.4424 0.4688 405,532 +0.03(+5.97%)
Apr 23, 2021 0.4400 0.4428 0.4300 0.4424 497,900 +0.00(+1.12%)
Apr 22, 2021 0.4500 0.4575 0.4238 0.4375 474,580 -0.01(-2.54%)
Apr 21, 2021 0.4600 0.4752 0.4305 0.4489 320,653 -0.01(-1.30%)
Apr 20, 2021 0.5200 0.5295 0.4388 0.4548 609,821 -0.05(-9.53%)
Apr 19, 2021 0.5400 0.5400 0.5000 0.5027 339,853 -0.03(-5.15%)
Apr 16, 2021 0.5200 0.5360 0.5000 0.5300 380,200 +0.00(+0.00%)
Apr 15, 2021 0.5388 0.5600 0.5007 0.5300 578,597 -0.03(-5.27%)
Apr 14, 2021 0.5650 0.5652 0.5400 0.5595 257,843 -0.01(-0.99%)
Apr 13, 2021 0.6000 0.6000 0.5550 0.5651 205,607 -0.02(-4.22%)
Apr 12, 2021 0.5950 0.6118 0.5800 0.5900 219,744 -0.02(-3.39%)
Apr 09, 2021 0.6700 0.7050 0.5660 0.6107 1,379,300 -0.06(-8.37%)
Apr 08, 2021 0.6600 0.6700 0.6200 0.6665 226,239 -0.00(-0.52%)
Apr 07, 2021 0.7100 0.7100 0.6500 0.6700 171,579 -0.02(-2.19%)
Apr 06, 2021 0.7500 0.7500 0.6740 0.6850 120,853 -0.01(-1.37%)
Apr 05, 2021 0.6950 0.7500 0.6890 0.6945 145,609 +0.00(+0.65%)
Apr 01, 2021 0.6490 0.7000 0.6490 0.6900 269,900 +0.04(+6.32%)
Mar 31, 2021 0.6500 0.6800 0.6490 0.6490 158,606 -0.01(-0.98%)
Mar 30, 2021 0.7000 0.7098 0.6254 0.6554 197,310 -0.04(-6.37%)
Mar 29, 2021 0.7100 0.7100 0.6600 0.7000 173,820 +0.00(+0.00%)
Mar 26, 2021 0.6450 0.7673 0.6305 0.7000 566,700 +0.05(+7.71%)
Mar 25, 2021 0.7300 0.7400 0.6400 0.6499 425,635 -0.09(-12.18%)
Mar 24, 2021 0.8200 0.8200 0.7300 0.7400 170,928 -0.06(-7.50%)
Mar 23, 2021 0.8575 0.8575 0.7860 0.8000 173,301 -0.05(-6.38%)
Mar 22, 2021 0.8300 0.8800 0.8200 0.8545 375,900 +0.02(+2.03%)
Mar 19, 2021 0.8310 0.8700 0.8200 0.8375 110,400 -0.03(-3.79%)
Mar 18, 2021 0.8300 0.8900 0.8200 0.8705 134,350 +0.00(+0.35%)
Mar 17, 2021 0.9900 0.9900 0.7675 0.8675 280,308 -0.01(-0.86%)
Mar 16, 2021 0.9165 0.9165 0.8250 0.8750 114,965 -0.00(-0.09%)
Mar 15, 2021 0.8725 0.9167 0.8400 0.8758 251,474 +0.02(+2.76%)
Mar 12, 2021 0.8700 0.8809 0.8366 0.8523 177,500 -0.03(-3.25%)
Mar 11, 2021 0.8500 0.8974 0.8500 0.8809 125,585 +0.03(+3.64%)
Mar 10, 2021 0.9000 0.9500 0.8200 0.8500 266,608 -0.03(-3.89%)
Mar 09, 2021 0.8200 0.8955 0.7800 0.8844 413,004 +0.11(+14.86%)
Mar 08, 2021 0.7550 0.8744 0.7300 0.7700 234,212 +0.02(+2.67%)
Mar 05, 2021 0.7179 0.7500 0.6350 0.7500 270,100 +0.05(+6.38%)
Mar 04, 2021 0.8000 0.8550 0.6001 0.7050 797,145 -0.14(-17.04%)
Mar 03, 2021 0.8955 0.9250 0.7880 0.8498 171,714 -0.03(-3.42%)
Mar 02, 2021 0.8945 0.9200 0.8100 0.8799 123,041 -0.02(-2.23%)
Mar 01, 2021 0.9000 0.9395 0.8550 0.9000 287,665 +0.01(+1.12%)
Feb 26, 2021 0.8645 0.8970 0.8200 0.8900 277,400 +0.05(+6.42%)
Feb 25, 2021 0.9400 0.9900 0.8200 0.8363 456,972 -0.10(-11.03%)
Feb 24, 2021 0.9100 1.000 0.9100 0.9400 419,081 +0.04(+4.43%)
Feb 23, 2021 1.020 1.060 0.8000 0.9001 666,997 -0.12(-11.75%)
Feb 22, 2021 1.150 1.160 1.000 1.020 399,391 -0.12(-10.53%)
Feb 19, 2021 1.170 1.170 1.050 1.140 423,800 +0.14(+14.00%)
Feb 18, 2021 1.175 1.245 0.9579 1.000 427,875 -0.14(-12.28%)
Feb 17, 2021 1.250 1.280 1.120 1.140 1,057,217 -0.03(-2.56%)
Feb 16, 2021 1.180 1.230 1.100 1.170 1,000,377 +0.07(+6.36%)
Feb 12, 2021 1.150 1.150 0.9400 1.100 809,700 +0.00(+0.00%)
Feb 11, 2021 1.290 1.390 0.9800 1.100 2,441,570 -0.01(-0.90%)
Feb 10, 2021 0.9450 1.110 0.9300 1.110 1,006,901 +0.18(+19.06%)
Feb 09, 2021 0.9000 0.9450 0.7801 0.9323 738,669 +0.04(+4.89%)
Feb 08, 2021 0.7501 0.9100 0.7501 0.8888 900,935 +0.15(+20.11%)
Feb 05, 2021 0.7600 0.7700 0.7200 0.7400 804,200 -0.00(-0.66%)
Feb 04, 2021 0.8925 0.9200 0.7050 0.7449 965,344 -0.08(-9.69%)
Feb 03, 2021 0.7800 0.8700 0.6552 0.8248 985,304 +0.13(+19.54%)
Feb 02, 2021 0.6644 0.7022 0.6400 0.6900 219,988 +0.04(+5.47%)
Feb 01, 2021 0.6800 0.6800 0.6065 0.6542 177,381 -0.03(-3.79%)
Jan 29, 2021 0.6550 0.6971 0.6000 0.6800 320,900 +0.03(+3.82%)
Jan 28, 2021 0.7200 0.7563 0.6100 0.6550 444,503 -0.06(-9.03%)
Jan 27, 2021 0.7100 0.7200 0.6106 0.7200 645,452 -0.00(-0.03%)
Jan 26, 2021 0.6800 0.7450 0.6481 0.7202 229,262 +0.04(+5.91%)
Jan 25, 2021 0.6500 0.6900 0.6200 0.6800 473,717 +0.06(+9.47%)
Jan 22, 2021 0.6800 0.6800 0.6000 0.6212 231,200 -0.03(-4.43%)
Jan 21, 2021 0.7653 0.7653 0.5916 0.6500 345,488 -0.02(-3.56%)
Jan 20, 2021 0.5913 0.7507 0.5834 0.6740 742,048 +0.09(+15.69%)
Jan 19, 2021 0.5665 0.6000 0.5162 0.5826 707,509 +0.07(+13.06%)
Jan 15, 2021 0.5260 0.5434 0.4972 0.5153 195,700 -0.01(-0.96%)
Jan 14, 2021 0.5500 0.5500 0.4846 0.5203 306,494 -0.01(-1.14%)
Jan 13, 2021 0.4500 0.5534 0.4300 0.5263 501,488 +0.09(+19.50%)
Jan 12, 2021 0.4450 0.4503 0.4288 0.4404 50,085 +0.00(+0.02%)
Jan 11, 2021 0.4400 0.4450 0.4200 0.4403 313,251 +0.00(+0.07%)
Jan 08, 2021 0.4450 0.5528 0.4381 0.4400 135,200 -0.01(-2.53%)
Jan 07, 2021 0.5000 0.5000 0.4311 0.4514 293,583 -0.02(-3.51%)
Jan 06, 2021 0.4830 0.5107 0.4200 0.4678 219,656 +0.03(+6.66%)
Jan 05, 2021 0.4383 0.4950 0.4160 0.4386 219,890 -0.01(-2.64%)
Jan 04, 2021 0.4250 0.5000 0.4218 0.4505 313,480 +0.02(+4.77%)
Dec 31, 2020 0.4300 0.4300 0.4300 138,144 -0.01(-1.15%)
Dec 30, 2020 0.4300 0.4744 0.4200 0.4350 138,144 +0.02(+3.60%)
Dec 29, 2020 0.4200 0.4300 0.4075 0.4199 137,874 -0.02(-4.57%)
Dec 28, 2020 0.4175 0.4500 0.4175 0.4400 57,089 +0.02(+3.65%)
Dec 24, 2020 0.4499 0.4499 0.4051 0.4245 27,300 -0.00(-0.28%)
Dec 23, 2020 0.4400 0.4494 0.4100 0.4257 26,464 -0.01(-3.25%)
Dec 22, 2020 0.4310 0.4550 0.4272 0.4400 72,944 -0.02(-4.35%)
Dec 21, 2020 0.4502 0.4900 0.4500 0.4600 56,256 -0.02(-4.37%)
Dec 18, 2020 0.4700 0.5032 0.4500 0.4810 166,300 +0.00(+0.21%)
Dec 17, 2020 0.5200 0.5200 0.4750 0.4800 32,509 +0.01(+2.06%)
Dec 16, 2020 0.5000 0.5200 0.4700 0.4703 155,098 -0.01(-2.53%)
Dec 15, 2020 0.5000 0.5260 0.4700 0.4825 96,694 -0.03(-5.39%)
Dec 14, 2020 0.5750 0.5750 0.5000 0.5100 65,763 -0.03(-5.56%)
Dec 11, 2020 0.5300 0.6000 0.5000 0.5400 106,900 +0.01(+1.89%)
Dec 10, 2020 0.5840 0.5840 0.5300 0.5300 106,273 -0.01(-1.85%)
Dec 09, 2020 0.5900 0.5900 0.5200 0.5400 187,405 +0.01(+1.01%)
Dec 08, 2020 0.5899 0.5899 0.5250 0.5346 311,158 -0.06(-9.37%)
Dec 07, 2020 0.6000 0.6578 0.5110 0.5899 206,301 +0.03(+5.34%)
Dec 04, 2020 0.4655 0.5800 0.4500 0.5600 190,500 +0.11(+24.44%)
Dec 03, 2020 0.4588 0.4588 0.4100 0.4500 101,704 +0.02(+4.65%)
Dec 02, 2020 0.4200 0.4400 0.4200 0.4300 57,126 +0.00(+0.00%)
Dec 01, 2020 0.4500 0.4675 0.4100 0.4300 101,333 +0.01(+1.18%)
Nov 30, 2020 0.4500 0.4700 0.3905 0.4250 181,623 -0.02(-5.07%)
Nov 27, 2020 0.4100 0.4477 0.3801 0.4477 43,300 +0.02(+4.12%)
Nov 25, 2020 0.4300 0.4476 0.3956 0.4300 26,900 -0.01(-2.82%)
Nov 24, 2020 0.3900 0.4425 0.3900 0.4425 14,500 +0.06(+16.45%)
Nov 23, 2020 0.3960 0.4100 0.3700 0.3800 55,191 -0.02(-4.04%)
Nov 20, 2020 0.3960 0.3960 0.3700 0.3960 8,600 +0.02(+5.60%)
Nov 19, 2020 0.3960 0.3960 0.3750 0.3750 1,450 -0.02(-5.30%)
Nov 18, 2020 0.3710 0.3960 0.3368 0.3960 45,803 +0.02(+5.88%)
Nov 17, 2020 0.4100 0.4100 0.3740 0.3740 26,180 -0.01(-2.86%)
Nov 16, 2020 0.4175 0.4450 0.3850 0.3850 178,132 -0.01(-1.28%)
Nov 13, 2020 0.4200 0.4200 0.3900 0.3900 5,200 -0.02(-4.88%)
Nov 12, 2020 0.4000 0.4100 0.4000 0.4100 13,210 +0.06(+17.11%)
Nov 11, 2020 0.3510 0.3700 0.3501 0.3501 15,925 -0.03(-7.36%)
Nov 10, 2020 0.3900 0.4000 0.3750 0.3779 17,353 -0.03(-7.83%)
Nov 09, 2020 0.4600 0.4600 0.3600 0.4100 32,283 +0.02(+5.13%)
Nov 06, 2020 0.5050 0.5050 0.3700 0.3900 22,400 +0.00(+0.31%)
Nov 05, 2020 0.3800 0.3888 0.3800 0.3888 11,000 +0.01(+2.34%)
Nov 04, 2020 0.4000 0.4350 0.3750 0.3799 34,602 -0.02(-3.85%)
Nov 03, 2020 0.4900 0.4900 0.3951 0.3951 19,745 -0.04(-10.20%)
Nov 02, 2020 0.3548 0.4400 0.3548 0.4400 55,758 +0.03(+8.64%)
Oct 30, 2020 0.3700 0.4050 0.3700 0.4050 1,100 +0.02(+3.85%)
Oct 29, 2020 0.4300 0.4700 0.3800 0.3900 34,708 -0.03(-8.24%)
Oct 28, 2020 0.4231 0.4300 0.4200 0.4250 5,600 -0.07(-13.28%)
Oct 27, 2020 0.4901 0.4901 0.4901 56 +0.00(+0.00%)
Oct 26, 2020 0.4901 0.4901 0.4901 0.4901 200 -0.00(-0.49%)
Oct 23, 2020 0.5000 0.5000 0.4513 0.4925 19,700 +0.02(+4.79%)
Oct 22, 2020 0.5000 0.5000 0.3500 0.4700 116,694 -0.00(-0.04%)
Oct 21, 2020 0.5199 0.5199 0.4702 0.4702 9,016 -0.07(-12.26%)
Oct 20, 2020 0.5200 0.5799 0.5200 0.5359 19,481 +0.00(+0.37%)
Oct 19, 2020 0.5500 0.5775 0.5100 0.5339 21,356 +0.00(+0.74%)
Oct 16, 2020 0.5400 0.5800 0.5250 0.5300 22,900 -0.03(-4.50%)
Oct 15, 2020 0.4785 0.5550 0.4701 0.5550 17,903 +0.04(+6.73%)
Oct 14, 2020 0.5200 0.5200 0.4751 0.5200 26,466 +0.02(+4.00%)
Oct 13, 2020 0.5250 0.5250 0.4230 0.5000 65,562 -0.03(-6.21%)
Oct 12, 2020 0.4050 0.5331 0.4050 0.5331 12,615 +0.01(+1.91%)
Oct 09, 2020 0.5950 0.6100 0.4743 0.5231 50,200 -0.07(-11.34%)
Oct 08, 2020 0.5000 0.6200 0.4050 0.5900 119,336 +0.09(+18.00%)
Oct 07, 2020 0.5000 0.5000 0.4500 0.5000 54,594 +0.03(+6.38%)
Oct 06, 2020 0.4500 0.4827 0.4257 0.4700 79,900 +0.06(+16.05%)
Oct 05, 2020 0.4800 0.4800 0.4000 0.4050 36,176 +0.01(+1.25%)
Oct 02, 2020 0.3840 0.4000 0.3840 0.4000 1,900 -0.00(-0.89%)
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.