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 (%)
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%)
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.