Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stem Holdings Inc (OP: STMH )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, Apr 25, 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 (%)
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%)
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.