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 (%)
May 31, 2022 0.0363 0.0472 0.0363 0.0472 695,049 +0.01(+15.12%)
May 27, 2022 0.0401 0.0421 0.0370 0.0410 24,136 -0.00(-2.38%)
May 26, 2022 0.0430 0.0434 0.0363 0.0420 105,411 -0.00(-0.47%)
May 25, 2022 0.0367 0.0422 0.0367 0.0422 110,626 +0.00(+5.76%)
May 24, 2022 0.0384 0.0399 0.0331 0.0399 106,834 -0.01(-20.20%)
May 23, 2022 0.0400 0.0500 0.0302 0.0500 87,395 +0.01(+38.89%)
May 20, 2022 0.0351 0.0360 0.0290 0.0360 273,515 +0.00(+0.00%)
May 19, 2022 0.0361 0.0361 0.0354 0.0360 22,710 +0.00(+2.56%)
May 18, 2022 0.0386 0.0400 0.0340 0.0351 451,704 -0.01(-14.18%)
May 17, 2022 0.0365 0.0430 0.0365 0.0409 95,940 -0.00(-5.98%)
May 16, 2022 0.0394 0.0435 0.0388 0.0435 313,500 +0.00(+10.41%)
May 13, 2022 0.0350 0.0394 0.0320 0.0394 165,017 +0.00(+1.81%)
May 12, 2022 0.0369 0.0499 0.0341 0.0387 468,709 -0.00(-0.51%)
May 11, 2022 0.0420 0.0460 0.0380 0.0389 618,549 -0.01(-18.96%)
May 10, 2022 0.0532 0.0532 0.0390 0.0480 748,655 +0.00(+6.67%)
May 09, 2022 0.0655 0.0700 0.0443 0.0450 844,792 -0.03(-35.71%)
May 06, 2022 0.0500 0.0783 0.0500 0.0700 1,444,682 +0.01(+25.45%)
May 05, 2022 0.0400 0.0596 0.0392 0.0558 1,376,567 +0.02(+39.50%)
May 04, 2022 0.0441 0.0477 0.0394 0.0400 591,160 -0.00(-9.09%)
May 03, 2022 0.0535 0.0535 0.0377 0.0440 455,643 -0.01(-20.00%)
May 02, 2022 0.0547 0.0625 0.0515 0.0550 41,633 -0.00(-5.82%)
Apr 29, 2022 0.0596 0.0600 0.0510 0.0584 261,096 -0.01(-8.46%)
Apr 28, 2022 0.0600 0.0646 0.0540 0.0638 203,963 +0.01(+10.19%)
Apr 27, 2022 0.0640 0.0660 0.0578 0.0579 201,769 -0.01(-8.82%)
Apr 26, 2022 0.0650 0.0650 0.0615 0.0635 14,716 +0.00(+0.79%)
Apr 25, 2022 0.0610 0.0650 0.0600 0.0630 32,474 -0.00(-3.08%)
Apr 22, 2022 0.0600 0.0650 0.0600 0.0650 52,010 +0.00(+4.00%)
Apr 21, 2022 0.0650 0.0650 0.0600 0.0625 17,300 +0.00(+0.81%)
Apr 20, 2022 0.0620 0.0620 0.0600 0.0620 23,661 -0.00(-4.62%)
Apr 19, 2022 0.0650 0.0650 0.0600 0.0650 54,374 +0.00(+0.00%)
Apr 18, 2022 0.0642 0.0650 0.0600 0.0650 44,895 +0.00(+3.67%)
Apr 14, 2022 0.0650 0.0650 0.0579 0.0627 75,845 -0.00(-3.54%)
Apr 13, 2022 0.0646 0.0650 0.0636 0.0650 16,980 +0.00(+3.01%)
Apr 12, 2022 0.0645 0.0650 0.0631 0.0631 28,151 -0.00(-2.32%)
Apr 11, 2022 0.0671 0.0671 0.0640 0.0646 51,500 -0.00(-0.62%)
Apr 08, 2022 0.0650 0.0650 0.0645 0.0650 142,669 -0.01(-10.59%)
Apr 07, 2022 0.0663 0.0727 0.0650 0.0727 56,512 +0.01(+7.70%)
Apr 06, 2022 0.0699 0.0722 0.0675 0.0675 51,044 -0.00(-3.57%)
Apr 05, 2022 0.0670 0.0739 0.0650 0.0700 168,971 +0.00(+2.94%)
Apr 04, 2022 0.0761 0.0761 0.0680 0.0680 85,108 -0.00(-3.13%)
Apr 01, 2022 0.0715 0.0770 0.0652 0.0702 140,879 +0.00(+4.00%)
Mar 31, 2022 0.0650 0.0700 0.0650 0.0675 74,008 -0.00(-0.74%)
Mar 30, 2022 0.0675 0.0700 0.0661 0.0680 30,439 +0.00(+3.66%)
Mar 29, 2022 0.0610 0.0700 0.0610 0.0656 118,503 +0.00(+7.54%)
Mar 28, 2022 0.0740 0.0740 0.0610 0.0610 43,255 -0.01(-18.01%)
Mar 25, 2022 0.0735 0.0760 0.0663 0.0744 421,853 +0.00(+6.29%)
Mar 24, 2022 0.0602 0.0704 0.0600 0.0700 337,575 +0.01(+9.38%)
Mar 23, 2022 0.0730 0.0759 0.0585 0.0640 368,618 -0.00(-5.19%)
Mar 22, 2022 0.0645 0.0700 0.0631 0.0675 134,684 +0.00(+4.65%)
Mar 21, 2022 0.0641 0.0690 0.0641 0.0645 93,385 -0.01(-7.46%)
Mar 18, 2022 0.0640 0.0697 0.0640 0.0697 262,345 +0.00(+1.01%)
Mar 17, 2022 0.0700 0.0700 0.0615 0.0690 118,575 -0.00(-6.12%)
Mar 16, 2022 0.0759 0.0760 0.0621 0.0735 336,506 +0.00(+5.00%)
Mar 15, 2022 0.0697 0.0721 0.0684 0.0700 21,500 -0.00(-0.85%)
Mar 14, 2022 0.0679 0.0746 0.0605 0.0706 57,949 -0.00(-6.12%)
Mar 11, 2022 0.0800 0.0800 0.0650 0.0752 462,062 +0.01(+22.28%)
Mar 10, 2022 0.0760 0.0760 0.0615 0.0615 211,173 -0.01(-17.89%)
Mar 09, 2022 0.0559 0.0752 0.0559 0.0749 443,200 +0.02(+34.71%)
Mar 08, 2022 0.0558 0.0591 0.0520 0.0556 749,132 +0.00(+2.77%)
Mar 07, 2022 0.0670 0.0719 0.0520 0.0541 1,140,864 -0.02(-22.82%)
Mar 04, 2022 0.0796 0.0796 0.0666 0.0701 683,528 -0.01(-9.90%)
Mar 03, 2022 0.0848 0.0848 0.0712 0.0778 393,815 -0.00(-2.75%)
Mar 02, 2022 0.0755 0.0800 0.0710 0.0800 287,952 +0.00(+6.10%)
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.