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 (%)
Jan 29, 2021 0.6550 0.6971 0.6000 0.6800 320,900 +0.03(+3.82%)
Jan 28, 2021 0.7200 0.7563 0.6100 0.6550 444,503 -0.06(-9.03%)
Jan 27, 2021 0.7100 0.7200 0.6106 0.7200 645,452 -0.00(-0.03%)
Jan 26, 2021 0.6800 0.7450 0.6481 0.7202 229,262 +0.04(+5.91%)
Jan 25, 2021 0.6500 0.6900 0.6200 0.6800 473,717 +0.06(+9.47%)
Jan 22, 2021 0.6800 0.6800 0.6000 0.6212 231,200 -0.03(-4.43%)
Jan 21, 2021 0.7653 0.7653 0.5916 0.6500 345,488 -0.02(-3.56%)
Jan 20, 2021 0.5913 0.7507 0.5834 0.6740 742,048 +0.09(+15.69%)
Jan 19, 2021 0.5665 0.6000 0.5162 0.5826 707,509 +0.07(+13.06%)
Jan 15, 2021 0.5260 0.5434 0.4972 0.5153 195,700 -0.01(-0.96%)
Jan 14, 2021 0.5500 0.5500 0.4846 0.5203 306,494 -0.01(-1.14%)
Jan 13, 2021 0.4500 0.5534 0.4300 0.5263 501,488 +0.09(+19.50%)
Jan 12, 2021 0.4450 0.4503 0.4288 0.4404 50,085 +0.00(+0.02%)
Jan 11, 2021 0.4400 0.4450 0.4200 0.4403 313,251 +0.00(+0.07%)
Jan 08, 2021 0.4450 0.5528 0.4381 0.4400 135,200 -0.01(-2.53%)
Jan 07, 2021 0.5000 0.5000 0.4311 0.4514 293,583 -0.02(-3.51%)
Jan 06, 2021 0.4830 0.5107 0.4200 0.4678 219,656 +0.03(+6.66%)
Jan 05, 2021 0.4383 0.4950 0.4160 0.4386 219,890 -0.01(-2.64%)
Jan 04, 2021 0.4250 0.5000 0.4218 0.4505 313,480 +0.02(+4.77%)
Dec 31, 2020 0.4300 0.4300 0.4300 138,144 -0.01(-1.15%)
Dec 30, 2020 0.4300 0.4744 0.4200 0.4350 138,144 +0.02(+3.60%)
Dec 29, 2020 0.4200 0.4300 0.4075 0.4199 137,874 -0.02(-4.57%)
Dec 28, 2020 0.4175 0.4500 0.4175 0.4400 57,089 +0.02(+3.65%)
Dec 24, 2020 0.4499 0.4499 0.4051 0.4245 27,300 -0.00(-0.28%)
Dec 23, 2020 0.4400 0.4494 0.4100 0.4257 26,464 -0.01(-3.25%)
Dec 22, 2020 0.4310 0.4550 0.4272 0.4400 72,944 -0.02(-4.35%)
Dec 21, 2020 0.4502 0.4900 0.4500 0.4600 56,256 -0.02(-4.37%)
Dec 18, 2020 0.4700 0.5032 0.4500 0.4810 166,300 +0.00(+0.21%)
Dec 17, 2020 0.5200 0.5200 0.4750 0.4800 32,509 +0.01(+2.06%)
Dec 16, 2020 0.5000 0.5200 0.4700 0.4703 155,098 -0.01(-2.53%)
Dec 15, 2020 0.5000 0.5260 0.4700 0.4825 96,694 -0.03(-5.39%)
Dec 14, 2020 0.5750 0.5750 0.5000 0.5100 65,763 -0.03(-5.56%)
Dec 11, 2020 0.5300 0.6000 0.5000 0.5400 106,900 +0.01(+1.89%)
Dec 10, 2020 0.5840 0.5840 0.5300 0.5300 106,273 -0.01(-1.85%)
Dec 09, 2020 0.5900 0.5900 0.5200 0.5400 187,405 +0.01(+1.01%)
Dec 08, 2020 0.5899 0.5899 0.5250 0.5346 311,158 -0.06(-9.37%)
Dec 07, 2020 0.6000 0.6578 0.5110 0.5899 206,301 +0.03(+5.34%)
Dec 04, 2020 0.4655 0.5800 0.4500 0.5600 190,500 +0.11(+24.44%)
Dec 03, 2020 0.4588 0.4588 0.4100 0.4500 101,704 +0.02(+4.65%)
Dec 02, 2020 0.4200 0.4400 0.4200 0.4300 57,126 +0.00(+0.00%)
Dec 01, 2020 0.4500 0.4675 0.4100 0.4300 101,333 +0.01(+1.18%)
Nov 30, 2020 0.4500 0.4700 0.3905 0.4250 181,623 -0.02(-5.07%)
Nov 27, 2020 0.4100 0.4477 0.3801 0.4477 43,300 +0.02(+4.12%)
Nov 25, 2020 0.4300 0.4476 0.3956 0.4300 26,900 -0.01(-2.82%)
Nov 24, 2020 0.3900 0.4425 0.3900 0.4425 14,500 +0.06(+16.45%)
Nov 23, 2020 0.3960 0.4100 0.3700 0.3800 55,191 -0.02(-4.04%)
Nov 20, 2020 0.3960 0.3960 0.3700 0.3960 8,600 +0.02(+5.60%)
Nov 19, 2020 0.3960 0.3960 0.3750 0.3750 1,450 -0.02(-5.30%)
Nov 18, 2020 0.3710 0.3960 0.3368 0.3960 45,803 +0.02(+5.88%)
Nov 17, 2020 0.4100 0.4100 0.3740 0.3740 26,180 -0.01(-2.86%)
Nov 16, 2020 0.4175 0.4450 0.3850 0.3850 178,132 -0.01(-1.28%)
Nov 13, 2020 0.4200 0.4200 0.3900 0.3900 5,200 -0.02(-4.88%)
Nov 12, 2020 0.4000 0.4100 0.4000 0.4100 13,210 +0.06(+17.11%)
Nov 11, 2020 0.3510 0.3700 0.3501 0.3501 15,925 -0.03(-7.36%)
Nov 10, 2020 0.3900 0.4000 0.3750 0.3779 17,353 -0.03(-7.83%)
Nov 09, 2020 0.4600 0.4600 0.3600 0.4100 32,283 +0.02(+5.13%)
Nov 06, 2020 0.5050 0.5050 0.3700 0.3900 22,400 +0.00(+0.31%)
Nov 05, 2020 0.3800 0.3888 0.3800 0.3888 11,000 +0.01(+2.34%)
Nov 04, 2020 0.4000 0.4350 0.3750 0.3799 34,602 -0.02(-3.85%)
Nov 03, 2020 0.4900 0.4900 0.3951 0.3951 19,745 -0.04(-10.20%)
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.