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 (%)
Aug 30, 2019 0.9000 0.9000 0.8900 0.9000 5,200 +0.00(+0.00%)
Aug 29, 2019 0.8700 0.9000 0.8700 0.9000 1,580 +0.03(+3.75%)
Aug 28, 2019 0.8958 0.9853 0.8675 0.8675 15,050 -0.05(-5.71%)
Aug 27, 2019 0.9200 0.9277 0.8602 0.9200 21,634 -0.03(-3.16%)
Aug 26, 2019 1.000 1.000 0.9200 0.9500 19,740 -0.05(-5.00%)
Aug 23, 2019 0.9800 1.000 0.9200 1.000 14,700 +0.03(+3.09%)
Aug 22, 2019 0.9700 0.9900 0.9700 0.9700 6,145 +0.01(+1.04%)
Aug 21, 2019 0.9700 0.9900 0.9400 0.9600 12,165 -0.01(-1.03%)
Aug 20, 2019 0.9502 0.9700 0.9502 0.9700 2,673 +0.02(+2.08%)
Aug 19, 2019 0.9800 1.010 0.9502 0.9502 8,357 -0.01(-1.02%)
Aug 16, 2019 1.010 1.040 0.9600 0.9600 6,400 -0.08(-7.69%)
Aug 15, 2019 1.010 1.040 1.000 1.040 4,748 +0.02(+1.96%)
Aug 14, 2019 1.000 1.042 1.000 1.020 35,080 -0.02(-1.92%)
Aug 13, 2019 0.9500 1.040 0.9500 1.040 47,540 +0.09(+9.47%)
Aug 12, 2019 0.9300 1.000 0.9300 0.9500 69,842 -0.04(-4.04%)
Aug 09, 2019 0.8500 1.000 0.8500 0.9900 13,100 +0.00(+0.00%)
Aug 08, 2019 0.9500 1.000 0.9100 0.9900 5,322 +0.04(+4.21%)
Aug 07, 2019 0.9800 1.000 0.9500 0.9500 13,695 -0.05(-5.00%)
Aug 06, 2019 0.9900 1.050 0.9500 1.000 15,977 +0.05(+5.26%)
Aug 05, 2019 1.070 1.100 0.8601 0.9500 49,222 -0.15(-13.64%)
Aug 02, 2019 1.090 1.100 1.010 1.100 28,400 +0.03(+2.80%)
Aug 01, 2019 1.050 1.080 1.010 1.070 16,019 +0.05(+4.90%)
Jul 31, 2019 1.100 1.100 1.020 1.020 29,763 -0.08(-7.27%)
Jul 30, 2019 1.050 1.100 1.050 1.100 9,798 +0.00(+0.00%)
Jul 29, 2019 1.130 1.130 1.050 1.100 6,304 -0.03(-2.65%)
Jul 26, 2019 1.100 1.140 1.050 1.130 35,300 +0.00(+0.00%)
Jul 25, 2019 1.100 1.180 1.100 1.130 5,204 -0.01(-0.88%)
Jul 24, 2019 1.100 1.150 1.100 1.140 4,365 +0.04(+3.64%)
Jul 23, 2019 1.100 1.200 1.070 1.100 13,500 +0.00(+0.00%)
Jul 22, 2019 1.050 1.200 1.050 1.100 32,989 -0.05(-4.35%)
Jul 19, 2019 1.240 1.240 1.020 1.150 22,700 -0.10(-8.00%)
Jul 18, 2019 1.100 1.250 1.100 1.250 4,246 +0.14(+12.61%)
Jul 17, 2019 1.100 1.120 1.040 1.110 44,443 +0.04(+3.74%)
Jul 16, 2019 1.190 1.190 1.000 1.070 55,765 -0.13(-10.83%)
Jul 15, 2019 1.200 1.200 1.080 1.200 20,203 +0.00(+0.00%)
Jul 12, 2019 1.140 1.200 1.070 1.200 8,600 +0.00(+0.00%)
Jul 11, 2019 1.270 1.270 1.140 1.200 32,681 -0.06(-4.76%)
Jul 10, 2019 1.300 1.300 1.200 1.260 26,947 -0.04(-3.08%)
Jul 09, 2019 1.400 1.450 1.200 1.300 7,875 -0.04(-2.99%)
Jul 08, 2019 1.450 1.450 1.230 1.340 7,907 -0.10(-6.94%)
Jul 05, 2019 1.435 1.460 1.250 1.440 10,000 +0.14(+10.77%)
Jul 03, 2019 1.340 1.350 1.250 1.300 6,000 +0.00(+0.00%)
Jul 02, 2019 1.470 1.470 1.300 1.300 9,965 -0.11(-7.80%)
Jul 01, 2019 1.210 1.500 1.162 1.410 27,511 +0.20(+16.53%)
Jun 28, 2019 1.430 1.430 1.150 1.210 16,400 -0.22(-15.38%)
Jun 27, 2019 1.400 1.430 1.350 1.430 5,790 +0.08(+5.93%)
Jun 26, 2019 1.350 1.490 1.340 1.350 8,320 -0.15(-10.00%)
Jun 25, 2019 1.430 1.500 1.340 1.500 16,181 +0.10(+7.14%)
Jun 24, 2019 1.450 1.457 1.390 1.400 7,880 -0.05(-3.45%)
Jun 21, 2019 1.480 1.500 1.400 1.450 7,200 -0.02(-1.02%)
Jun 20, 2019 1.500 1.530 1.450 1.465 16,123 -0.00(-0.34%)
Jun 19, 2019 1.550 1.590 1.470 1.470 10,228 -0.01(-0.81%)
Jun 18, 2019 1.520 1.520 1.470 1.482 10,534 -0.07(-4.39%)
Jun 17, 2019 1.440 1.550 1.400 1.550 5,509 +0.03(+1.97%)
Jun 14, 2019 1.500 1.630 1.450 1.520 14,800 +0.02(+1.33%)
Jun 13, 2019 1.530 1.530 1.420 1.500 10,954 +0.02(+1.35%)
Jun 12, 2019 1.690 1.690 1.470 1.480 16,478 -0.12(-7.50%)
Jun 11, 2019 1.740 1.750 1.560 1.600 20,990 -0.20(-11.11%)
Jun 10, 2019 1.750 1.800 1.600 1.800 14,729 +0.15(+9.09%)
Jun 07, 2019 1.800 1.800 1.600 1.650 22,800 -0.15(-8.33%)
Jun 06, 2019 1.540 1.800 1.500 1.800 29,657 +0.35(+24.14%)
Jun 05, 2019 1.500 1.500 1.450 1.450 3,744 -0.05(-3.33%)
Jun 04, 2019 1.400 1.500 1.400 1.500 18,258 +0.12(+8.70%)
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.