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, 2020 0.4050 0.4250 0.3630 0.4000 60,041 +0.01(+2.56%)
Sep 29, 2020 0.3234 0.3900 0.3100 0.3900 49,474 +0.02(+6.53%)
Sep 28, 2020 0.3100 0.3661 0.3100 0.3661 7,040 +0.06(+18.13%)
Sep 25, 2020 0.3700 0.3700 0.2850 0.3099 10,400 +0.02(+8.74%)
Sep 24, 2020 0.3000 0.3000 0.2600 0.2850 33,150 -0.02(-5.00%)
Sep 23, 2020 0.2700 0.3000 0.2700 0.3000 6,560 -0.03(-9.06%)
Sep 22, 2020 0.2400 0.3299 0.2400 0.3299 6,640 +0.08(+31.96%)
Sep 21, 2020 0.2500 0.3700 0.2500 0.2500 20,100 -0.01(-3.85%)
Sep 18, 2020 0.3850 0.3850 0.2500 0.2600 37,200 +0.02(+8.33%)
Sep 17, 2020 0.2668 0.2800 0.2400 0.2400 28,061 -0.07(-22.56%)
Sep 16, 2020 0.3000 0.3500 0.2100 0.3099 143,245 +0.02(+6.86%)
Sep 15, 2020 0.3450 0.3700 0.2900 0.2900 87,451 -0.05(-15.48%)
Sep 14, 2020 0.3500 0.3949 0.3431 0.3431 155,126 -0.01(-1.97%)
Sep 11, 2020 0.3500 0.3500 0.3500 0.3500 100 +0.02(+6.06%)
Sep 10, 2020 0.3250 0.3800 0.3250 0.3300 33,896 +0.01(+1.54%)
Sep 09, 2020 0.3500 0.3500 0.3250 0.3250 89,329 -0.01(-4.38%)
Sep 08, 2020 0.3399 0.3399 0.3000 0.3399 1,016 +0.04(+13.30%)
Sep 04, 2020 0.3400 0.3700 0.3000 0.3000 48,000 +0.00(+0.50%)
Sep 03, 2020 0.2985 0.2985 0.2985 16 +0.00(+0.00%)
Sep 02, 2020 0.3250 0.3250 0.2600 0.2985 56,890 -0.00(-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.