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 (%)
May 29, 2020	0.4250	0.4760	0.3400	0.4280	23,400	-0.00(-0.47%)
May 28, 2020	0.4300	0.4300	0.4300	0.4300	151	-0.02(-4.44%)
May 27, 2020	0.4919	0.4919	0.4500	0.4500	2,600	+0.02(+4.65%)
May 26, 2020	0.4501	0.5000	0.4300	0.4300	58,120	-0.05(-10.42%)
May 22, 2020	0.4499	0.4800	0.3700	0.4800	67,300	+0.03(+6.67%)
May 21, 2020	0.4000	0.4500	0.3610	0.4500	20,712	+0.05(+12.05%)
May 20, 2020	0.4123	0.4800	0.4011	0.4016	28,546	-0.01(-2.29%)
May 19, 2020	0.4110	0.5400	0.4110	0.4110	12,530	-0.10(-19.41%)
May 18, 2020	0.4100	0.5100	0.4100	0.5100	327	+0.08(+18.60%)
May 15, 2020		0.4300	0.4300	0.4300	15	+0.00(+0.00%)
May 14, 2020	0.5400	0.5400	0.4300	0.4300	1,043	-0.11(-20.37%)
May 13, 2020	0.5400	0.5400	0.5400	0.5400	205	+0.04(+8.00%)
May 12, 2020	0.5000	0.5000	0.4500	0.5000	10,477	+0.04(+9.53%)
May 11, 2020	0.5000	0.6001	0.4386	0.4565	22,456	+0.05(+11.21%)
May 08, 2020	0.4500	0.4500	0.3710	0.4105	13,300	-0.01(-2.26%)
May 07, 2020	0.4500	0.4500	0.4200	0.4200	15,430	-0.03(-6.67%)
May 06, 2020	0.5000	0.5000	0.4100	0.4500	8,696	+0.00(+0.00%)
May 05, 2020	0.4193	0.5200	0.4143	0.4500	46,506	+0.07(+17.65%)
May 04, 2020	0.3700	0.5200	0.3000	0.3825	32,330	+0.01(+3.38%)

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.