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 (%)
Aug 31, 2021 0.2822 0.3100 0.2822 0.3097 114,484 +0.00(+1.21%)
Aug 30, 2021 0.3100 0.3143 0.3060 0.3060 68,740 +0.00(+0.00%)
Aug 27, 2021 0.3001 0.3200 0.2950 0.3060 108,844 -0.00(-1.16%)
Aug 26, 2021 0.3000 0.3150 0.2900 0.3096 174,030 -0.01(-1.71%)
Aug 25, 2021 0.2970 0.3150 0.2863 0.3150 234,373 +0.02(+7.51%)
Aug 24, 2021 0.3030 0.3120 0.2772 0.2930 266,995 -0.02(-6.09%)
Aug 23, 2021 0.3020 0.3150 0.2990 0.3120 241,163 +0.00(+0.65%)
Aug 20, 2021 0.3100 0.3100 0.3000 0.3100 140,295 +0.00(+0.00%)
Aug 19, 2021 0.3000 0.3155 0.3000 0.3100 237,721 -0.00(-0.64%)
Aug 18, 2021 0.3050 0.3204 0.3050 0.3120 132,867 +0.00(+0.65%)
Aug 17, 2021 0.2901 0.3173 0.2849 0.3100 211,246 +0.01(+4.84%)
Aug 16, 2021 0.3300 0.3300 0.2600 0.2957 332,055 +0.02(+7.92%)
Aug 13, 2021 0.3200 0.3250 0.2614 0.2740 381,040 -0.01(-2.35%)
Aug 12, 2021 0.2500 0.2843 0.2426 0.2806 367,827 +0.03(+9.91%)
Aug 11, 2021 0.2947 0.2947 0.2457 0.2553 412,755 -0.02(-8.79%)
Aug 10, 2021 0.3110 0.3110 0.2704 0.2799 228,477 -0.00(-1.48%)
Aug 09, 2021 0.2921 0.3024 0.2800 0.2841 70,010 -0.01(-3.33%)
Aug 06, 2021 0.2989 0.3010 0.2780 0.2939 181,255 -0.01(-2.03%)
Aug 05, 2021 0.3104 0.3210 0.2951 0.3000 56,172 +0.00(+1.42%)
Aug 04, 2021 0.2875 0.2997 0.2875 0.2958 40,524 -0.00(-1.40%)
Aug 03, 2021 0.3186 0.3186 0.2900 0.3000 139,466 -0.02(-5.54%)
Aug 02, 2021 0.3280 0.3280 0.2850 0.3176 227,489 +0.03(+9.33%)
Jul 30, 2021 0.2855 0.2950 0.2776 0.2905 142,531 +0.00(+1.01%)
Jul 29, 2021 0.2775 0.2999 0.2750 0.2876 294,363 +0.00(+0.42%)
Jul 28, 2021 0.2750 0.2974 0.2750 0.2864 208,230 +0.01(+2.29%)
Jul 27, 2021 0.2875 0.2910 0.2755 0.2800 130,511 -0.00(-1.75%)
Jul 26, 2021 0.2841 0.2900 0.2600 0.2850 113,042 +0.00(+0.53%)
Jul 23, 2021 0.2874 0.3066 0.2826 0.2835 195,670 -0.01(-2.24%)
Jul 22, 2021 0.2736 0.2900 0.2736 0.2900 54,350 +0.00(+1.51%)
Jul 21, 2021 0.2990 0.3099 0.2815 0.2857 95,730 -0.01(-2.16%)
Jul 20, 2021 0.3000 0.3000 0.2630 0.2920 248,109 +0.00(+0.93%)
Jul 19, 2021 0.2900 0.3102 0.2800 0.2893 169,865 -0.00(-0.24%)
Jul 16, 2021 0.3055 0.3058 0.2858 0.2900 98,374 -0.01(-4.16%)
Jul 15, 2021 0.3458 0.3458 0.2770 0.3026 587,334 -0.03(-9.70%)
Jul 14, 2021 0.3275 0.3575 0.3275 0.3351 320,865 -0.01(-3.51%)
Jul 13, 2021 0.3740 0.3800 0.3403 0.3473 198,201 -0.02(-4.85%)
Jul 12, 2021 0.3443 0.3443 0.3443 0.3650 143,925 -0.01(-3.18%)
Jul 09, 2021 0.3853 0.3853 0.3575 0.3770 64,468 +0.02(+4.17%)
Jul 08, 2021 0.3660 0.3925 0.3563 0.3619 53,911 -0.02(-4.08%)
Jul 07, 2021 0.3844 0.3893 0.3676 0.3773 121,491 -0.01(-1.51%)
Jul 06, 2021 0.3940 0.4039 0.3803 0.3831 315,201 -0.00(-1.26%)
Jul 02, 2021 0.3895 0.3940 0.3673 0.3880 414,176 +0.02(+4.33%)
Jul 01, 2021 0.3581 0.3825 0.3581 0.3719 102,182 +0.01(+1.45%)
Jun 30, 2021 0.3600 0.3712 0.3488 0.3666 302,619 -0.00(-0.38%)
Jun 29, 2021 0.3646 0.3720 0.3549 0.3680 339,435 +0.01(+1.38%)
Jun 28, 2021 0.3870 0.3870 0.3370 0.3630 375,579 +0.00(+0.00%)
Jun 25, 2021 0.3591 0.3720 0.3591 0.3630 164,278 -0.01(-2.13%)
Jun 24, 2021 0.3719 0.3899 0.3590 0.3709 446,033 +0.01(+1.67%)
Jun 23, 2021 0.3860 0.3860 0.3500 0.3648 263,327 -0.01(-2.72%)
Jun 22, 2021 0.3660 0.3804 0.3501 0.3750 739,589 +0.01(+2.38%)
Jun 21, 2021 0.3500 0.3799 0.3500 0.3663 645,096 +0.00(+0.36%)
Jun 18, 2021 0.3630 0.3700 0.3512 0.3650 587,068 -0.00(-0.82%)
Jun 17, 2021 0.3850 0.3900 0.3680 0.3680 587,512 -0.01(-3.41%)
Jun 16, 2021 0.3800 0.3959 0.3615 0.3810 940,990 +0.01(+2.70%)
Jun 15, 2021 0.4173 0.4173 0.3600 0.3710 755,434 -0.03(-7.25%)
Jun 14, 2021 0.4125 0.4125 0.3810 0.4000 595,388 -0.01(-3.61%)
Jun 11, 2021 0.3962 0.4160 0.3920 0.4150 450,836 +0.01(+2.90%)
Jun 10, 2021 0.4300 0.4300 0.3962 0.4033 175,808 +0.00(+0.82%)
Jun 09, 2021 0.4200 0.4270 0.3892 0.4000 778,135 -0.01(-2.44%)
Jun 08, 2021 0.4137 0.4137 0.3938 0.4100 272,677 +0.00(+0.00%)
Jun 07, 2021 0.4219 0.4400 0.4000 0.4100 448,515 -0.02(-4.65%)
Jun 04, 2021 0.4350 0.4350 0.4200 0.4300 200,826 +0.02(+3.61%)
Jun 03, 2021 0.4130 0.4350 0.4128 0.4150 277,111 -0.00(-0.72%)
Jun 02, 2021 0.4400 0.4400 0.4131 0.4180 344,221 -0.02(-4.46%)
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.