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 (%)
Oct 31, 2019 0.8411 1.050 0.8411 1.010 38,600 +0.05(+5.22%)
Oct 30, 2019 0.9600 0.9600 0.9100 0.9599 15,754 -0.00(-0.01%)
Oct 29, 2019 0.9800 1.015 0.9600 0.9600 9,848 -0.02(-2.04%)
Oct 28, 2019 1.000 1.000 0.9800 0.9800 11,090 -0.02(-2.00%)
Oct 25, 2019 1.020 1.020 1.000 1.000 14,000 -0.02(-1.96%)
Oct 24, 2019 1.085 1.085 1.020 1.020 8,152 -0.02(-2.06%)
Oct 23, 2019 1.040 1.042 1.040 1.042 1,940 -0.01(-0.81%)
Oct 22, 2019 1.050 1.075 1.030 1.050 13,500 +0.00(+0.00%)
Oct 21, 2019 1.100 1.100 1.050 1.050 1,151 -0.03(-2.78%)
Oct 18, 2019 1.095 1.095 1.050 1.080 6,700 -0.02(-1.82%)
Oct 17, 2019 1.070 1.200 1.050 1.100 29,850 -0.04(-3.51%)
Oct 16, 2019 1.120 1.140 1.070 1.140 6,732 +0.02(+1.79%)
Oct 15, 2019 1.010 1.120 1.010 1.120 12,521 +0.11(+10.89%)
Oct 14, 2019 1.020 1.070 1.010 1.010 14,266 -0.03(-2.88%)
Oct 11, 2019 1.090 1.090 1.040 1.040 23,800 -0.07(-6.31%)
Oct 10, 2019 1.130 1.150 1.100 1.110 68,487 -0.02(-1.77%)
Oct 09, 2019 1.090 1.180 1.040 1.130 44,825 +0.05(+4.63%)
Oct 08, 2019 1.100 1.100 1.000 1.080 46,462 -0.02(-1.82%)
Oct 07, 2019 0.9300 1.200 0.9300 1.100 109,232 +0.17(+18.28%)
Oct 04, 2019 0.8499 0.9451 0.8499 0.9300 49,100 +0.07(+8.16%)
Oct 03, 2019 0.8450 0.8598 0.8000 0.8598 10,630 -0.00(-0.02%)
Oct 02, 2019 0.8200 0.8600 0.8200 0.8600 1,300 +0.04(+4.88%)
Oct 01, 2019 0.8200 0.8699 0.8200 0.8200 3,800 +0.02(+2.50%)
Sep 30, 2019 0.8350 0.8699 0.8000 0.8000 6,200 +0.00(+0.00%)
Sep 27, 2019 0.8300 0.8800 0.8000 0.8000 6,900 -0.03(-3.61%)
Sep 26, 2019 0.8700 0.8700 0.8000 0.8300 23,240 -0.01(-1.19%)
Sep 25, 2019 0.8600 0.8700 0.8201 0.8400 14,500 -0.06(-6.67%)
Sep 24, 2019 0.9000 0.9100 0.8031 0.9000 15,905 +0.00(+0.00%)
Sep 23, 2019 0.9427 0.9427 0.8250 0.9000 15,123 +0.03(+3.45%)
Sep 20, 2019 0.8900 0.8900 0.8400 0.8700 6,200 -0.02(-2.25%)
Sep 19, 2019 0.8700 0.9000 0.8700 0.8900 4,800 +0.02(+2.30%)
Sep 18, 2019 0.8700 0.8700 0.8650 0.8700 12,543 +0.00(+0.00%)
Sep 17, 2019 0.9000 0.9000 0.8700 0.8700 1,442 +0.01(+0.58%)
Sep 16, 2019 0.8650 0.8650 0.8650 0.8650 1,699 -0.01(-0.57%)
Sep 13, 2019 0.9250 0.9250 0.8670 0.8700 3,000 -0.03(-3.33%)
Sep 12, 2019 0.8900 0.9000 0.8900 0.9000 3,345 +0.00(+0.00%)
Sep 11, 2019 0.8710 0.9200 0.8710 0.9000 6,670 +0.00(+0.00%)
Sep 10, 2019 0.9500 0.9500 0.8660 0.9000 8,865 -0.05(-5.26%)
Sep 09, 2019 0.9000 0.9500 0.8610 0.9500 23,300 +0.05(+5.56%)
Sep 06, 2019 0.9000 0.9500 0.8800 0.9000 11,500 +0.02(+2.27%)
Sep 05, 2019 0.8800 0.9000 0.8780 0.8800 7,350 +0.02(+2.21%)
Sep 04, 2019 0.8900 0.8900 0.8590 0.8610 13,548 -0.07(-7.06%)
Sep 03, 2019 0.9364 0.9364 0.8610 0.9264 4,286 +0.03(+2.93%)
Aug 30, 2019 0.9000 0.9000 0.8900 0.9000 5,200 +0.00(+0.00%)
Aug 29, 2019 0.8700 0.9000 0.8700 0.9000 1,580 +0.03(+3.75%)
Aug 28, 2019 0.8958 0.9853 0.8675 0.8675 15,050 -0.05(-5.71%)
Aug 27, 2019 0.9200 0.9277 0.8602 0.9200 21,634 -0.03(-3.16%)
Aug 26, 2019 1.000 1.000 0.9200 0.9500 19,740 -0.05(-5.00%)
Aug 23, 2019 0.9800 1.000 0.9200 1.000 14,700 +0.03(+3.09%)
Aug 22, 2019 0.9700 0.9900 0.9700 0.9700 6,145 +0.01(+1.04%)
Aug 21, 2019 0.9700 0.9900 0.9400 0.9600 12,165 -0.01(-1.03%)
Aug 20, 2019 0.9502 0.9700 0.9502 0.9700 2,673 +0.02(+2.08%)
Aug 19, 2019 0.9800 1.010 0.9502 0.9502 8,357 -0.01(-1.02%)
Aug 16, 2019 1.010 1.040 0.9600 0.9600 6,400 -0.08(-7.69%)
Aug 15, 2019 1.010 1.040 1.000 1.040 4,748 +0.02(+1.96%)
Aug 14, 2019 1.000 1.042 1.000 1.020 35,080 -0.02(-1.92%)
Aug 13, 2019 0.9500 1.040 0.9500 1.040 47,540 +0.09(+9.47%)
Aug 12, 2019 0.9300 1.000 0.9300 0.9500 69,842 -0.04(-4.04%)
Aug 09, 2019 0.8500 1.000 0.8500 0.9900 13,100 +0.00(+0.00%)
Aug 08, 2019 0.9500 1.000 0.9100 0.9900 5,322 +0.04(+4.21%)
Aug 07, 2019 0.9800 1.000 0.9500 0.9500 13,695 -0.05(-5.00%)
Aug 06, 2019 0.9900 1.050 0.9500 1.000 15,977 +0.05(+5.26%)
Aug 05, 2019 1.070 1.100 0.8601 0.9500 49,222 -0.15(-13.64%)
Aug 02, 2019 1.090 1.100 1.010 1.100 28,400 +0.03(+2.80%)
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.