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 (%)
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%)
Jun 03, 2019 1.400 1.400 1.350 1.380 6,020 -0.02(-1.43%)
May 31, 2019 1.395 1.405 1.341 1.400 13,400 +0.00(+0.00%)
May 30, 2019 1.490 1.490 1.390 1.400 11,050 +0.06(+4.48%)
May 29, 2019 1.540 1.580 1.330 1.340 7,774 -0.16(-10.67%)
May 28, 2019 1.650 1.650 1.500 1.500 39,401 -0.19(-11.24%)
May 24, 2019 1.750 1.750 1.635 1.690 3,200 +0.14(+9.03%)
May 23, 2019 1.560 1.560 1.550 1.550 820 -0.05(-3.13%)
May 22, 2019 1.650 1.650 1.600 1.600 400 -0.05(-3.03%)
May 21, 2019 1.650 1.700 1.600 1.650 2,994 +0.04(+2.48%)
May 20, 2019 1.610 1.610 1.610 1.610 425 -0.04(-2.42%)
May 17, 2019 1.700 1.700 1.650 1.650 600 +0.00(+0.00%)
May 16, 2019 1.700 1.700 1.650 1.650 9,179 +0.04(+2.48%)
May 15, 2019 1.700 1.750 1.610 1.610 8,590 -0.09(-5.29%)
May 14, 2019 1.635 1.700 1.600 1.700 4,600 +0.07(+4.29%)
May 13, 2019 1.650 1.740 1.600 1.630 4,924 -0.07(-4.12%)
May 10, 2019 1.790 1.830 1.700 1.700 3,600 -0.09(-5.03%)
May 09, 2019 1.740 1.790 1.650 1.790 383 +0.04(+2.29%)
May 08, 2019 1.700 1.750 1.550 1.750 3,758 +0.05(+2.94%)
May 07, 2019 1.720 1.720 1.620 1.700 3,451 -0.02(-1.16%)
May 06, 2019 1.800 1.800 1.720 1.720 14,299 -0.08(-4.44%)
May 03, 2019 1.850 1.870 1.750 1.800 3,500 +0.00(+0.00%)
May 02, 2019 1.810 1.810 1.750 1.800 6,169 -0.03(-1.64%)
May 01, 2019 1.940 1.940 1.800 1.830 5,050 +0.03(+1.67%)
Apr 30, 2019 1.950 1.950 1.790 1.800 7,356 -0.11(-5.76%)
Apr 29, 2019 1.900 1.960 1.900 1.910 10,114 +0.01(+0.53%)
Apr 26, 2019 1.950 1.950 1.850 1.900 8,000 -0.05(-2.56%)
Apr 25, 2019 1.900 1.950 1.900 1.950 9,832 +0.05(+2.63%)
Apr 24, 2019 1.900 1.900 1.850 1.900 3,300 +0.00(+0.00%)
Apr 23, 2019 2.000 2.000 1.875 1.900 27,422 +0.02(+1.06%)
Apr 22, 2019 1.990 2.000 1.880 1.880 15,607 -0.11(-5.53%)
Apr 18, 2019 1.940 2.040 1.850 1.990 9,800 +0.05(+2.58%)
Apr 17, 2019 1.880 1.940 1.820 1.940 12,643 +0.01(+0.39%)
Apr 16, 2019 1.820 1.933 1.770 1.933 3,837 +0.07(+3.90%)
Apr 15, 2019 1.890 1.890 1.840 1.860 3,292 -0.04(-2.11%)
Apr 12, 2019 2.070 2.070 1.850 1.900 16,700 -0.17(-8.21%)
Apr 11, 2019 2.100 2.200 2.050 2.070 2,950 -0.02(-0.96%)
Apr 10, 2019 2.200 2.300 2.090 2.090 29,900 -0.09(-4.13%)
Apr 09, 2019 2.100 2.200 2.050 2.180 26,886 +0.11(+5.31%)
Apr 08, 2019 1.990 2.090 1.950 2.070 59,915 +0.12(+6.15%)
Apr 05, 2019 1.900 1.950 1.750 1.950 40,000 +0.05(+2.63%)
Apr 04, 2019 1.930 1.950 1.890 1.900 27,409 -0.01(-0.52%)
Apr 03, 2019 1.890 1.910 1.800 1.910 14,100 +0.06(+3.24%)
Apr 02, 2019 1.800 1.850 1.800 1.850 15,072 +0.05(+2.78%)
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.