Indicators

Stem Holdings Inc (OP: STMH )

0.0305 UNCHANGED

Last Price Updated: 3:07 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.