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 (%)
Dec 31, 2019 0.8200 0.8200 0.8200 86 +0.00(+0.00%)
Dec 30, 2019 0.8700 0.8700 0.8200 0.8200 6,519 +0.00(+0.00%)
Dec 27, 2019 0.8400 0.8700 0.8200 0.8200 14,200 -0.02(-2.38%)
Dec 26, 2019 0.8200 0.8400 0.8200 0.8400 2,225 +0.02(+2.44%)
Dec 24, 2019 0.8100 0.8200 0.8050 0.8200 3,000 +0.03(+3.80%)
Dec 23, 2019 0.8100 0.8100 0.7900 0.7900 7,227 -0.03(-3.66%)
Dec 20, 2019 0.8100 0.8200 0.7950 0.8200 4,100 +0.01(+1.23%)
Dec 19, 2019 0.8100 0.8200 0.8044 0.8100 8,810 -0.01(-1.22%)
Dec 18, 2019 0.8100 0.8291 0.7896 0.8200 11,784 +0.01(+1.23%)
Dec 17, 2019 0.8100 0.8400 0.8100 0.8100 1,846 -0.04(-4.71%)
Dec 16, 2019 0.8400 0.8800 0.8400 0.8500 7,635 +0.01(+1.19%)
Dec 13, 2019 0.8100 0.8400 0.8100 0.8400 5,400 +0.03(+3.91%)
Dec 12, 2019 0.8084 0.8084 0.8084 0.8084 1,118 -0.03(-3.76%)
Dec 11, 2019 0.8900 0.8900 0.8250 0.8400 12,134 +0.00(+0.30%)
Dec 10, 2019 0.8325 0.8375 0.8250 0.8375 1,517 -0.05(-5.90%)
Dec 09, 2019 0.8900 0.8900 0.8900 66 +0.00(+0.00%)
Dec 06, 2019 0.8500 0.8900 0.8500 0.8900 1,900 +0.03(+3.49%)
Dec 05, 2019 0.8700 0.8725 0.8550 0.8600 7,930 +0.01(+1.18%)
Dec 04, 2019 0.8700 0.9500 0.8250 0.8500 155,306 -0.07(-7.61%)
Dec 03, 2019 0.9800 0.9800 0.9200 0.9200 3,562 +0.03(+2.79%)
Dec 02, 2019 0.9500 0.9500 0.8500 0.8950 5,000 -0.02(-1.65%)
Nov 29, 2019 0.9900 1.000 0.9100 0.9100 43,600 +0.06(+7.06%)
Nov 27, 2019 0.8500 0.8500 0.8500 0.8500 800 +0.01(+1.19%)
Nov 26, 2019 0.9000 0.9500 0.8400 0.8400 7,027 -0.10(-10.64%)
Nov 25, 2019 0.9759 0.9759 0.8500 0.9400 2,474 +0.09(+10.59%)
Nov 22, 2019 0.8600 0.9700 0.8500 0.8500 14,200 -0.10(-10.53%)
Nov 21, 2019 1.000 1.000 0.9500 0.9500 1,505 +0.09(+10.34%)
Nov 20, 2019 0.8700 0.9499 0.8610 0.8610 15,900 +0.00(+0.12%)
Nov 19, 2019 0.9398 0.9399 0.8600 0.8600 23,955 -0.05(-5.49%)
Nov 18, 2019 0.9200 0.9499 0.9100 0.9100 18,044 -0.04(-3.73%)
Nov 15, 2019 1.000 1.000 0.9453 0.9453 14,500 -0.06(-6.41%)
Nov 14, 2019 1.030 1.030 0.9400 1.010 15,734 -0.02(-1.94%)
Nov 12, 2019 1.030 1.030 1.030 0 +0.07(+7.29%)
Nov 11, 2019 0.9700 0.9700 0.9600 0.9600 7,723 -0.08(-7.69%)
Nov 08, 2019 0.9600 1.120 0.9100 1.040 32,000 +0.09(+9.47%)
Nov 07, 2019 0.9755 0.9755 0.9500 0.9500 5,311 +0.00(+0.20%)
Nov 06, 2019 0.9762 0.9762 0.9100 0.9481 5,976 -0.00(-0.20%)
Nov 05, 2019 1.000 1.000 0.9100 0.9500 6,984 +0.00(+0.00%)
Nov 04, 2019 1.030 1.160 0.9400 0.9500 201,086 -0.08(-7.77%)
Nov 01, 2019 1.030 1.030 0.9400 1.030 10,400 +0.02(+1.98%)
Oct 31, 2019 0.8411 1.050 0.8411 1.010 38,600 +0.05(+5.22%)
Oct 30, 2019 0.9600 0.9600 0.9100 0.9599 15,754 -0.00(-0.01%)
Oct 29, 2019 0.9800 1.015 0.9600 0.9600 9,848 -0.02(-2.04%)
Oct 28, 2019 1.000 1.000 0.9800 0.9800 11,090 -0.02(-2.00%)
Oct 25, 2019 1.020 1.020 1.000 1.000 14,000 -0.02(-1.96%)
Oct 24, 2019 1.085 1.085 1.020 1.020 8,152 -0.02(-2.06%)
Oct 23, 2019 1.040 1.042 1.040 1.042 1,940 -0.01(-0.81%)
Oct 22, 2019 1.050 1.075 1.030 1.050 13,500 +0.00(+0.00%)
Oct 21, 2019 1.100 1.100 1.050 1.050 1,151 -0.03(-2.78%)
Oct 18, 2019 1.095 1.095 1.050 1.080 6,700 -0.02(-1.82%)
Oct 17, 2019 1.070 1.200 1.050 1.100 29,850 -0.04(-3.51%)
Oct 16, 2019 1.120 1.140 1.070 1.140 6,732 +0.02(+1.79%)
Oct 15, 2019 1.010 1.120 1.010 1.120 12,521 +0.11(+10.89%)
Oct 14, 2019 1.020 1.070 1.010 1.010 14,266 -0.03(-2.88%)
Oct 11, 2019 1.090 1.090 1.040 1.040 23,800 -0.07(-6.31%)
Oct 10, 2019 1.130 1.150 1.100 1.110 68,487 -0.02(-1.77%)
Oct 09, 2019 1.090 1.180 1.040 1.130 44,825 +0.05(+4.63%)
Oct 08, 2019 1.100 1.100 1.000 1.080 46,462 -0.02(-1.82%)
Oct 07, 2019 0.9300 1.200 0.9300 1.100 109,232 +0.17(+18.28%)
Oct 04, 2019 0.8499 0.9451 0.8499 0.9300 49,100 +0.07(+8.16%)
Oct 03, 2019 0.8450 0.8598 0.8000 0.8598 10,630 -0.00(-0.02%)
Oct 02, 2019 0.8200 0.8600 0.8200 0.8600 1,300 +0.04(+4.88%)
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.