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
Streaming Delayed 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 (%)
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%)
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.