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 (%)
Mar 31, 2021 0.6500 0.6800 0.6490 0.6490 158,606 -0.01(-0.98%)
Mar 30, 2021 0.7000 0.7098 0.6254 0.6554 197,310 -0.04(-6.37%)
Mar 29, 2021 0.7100 0.7100 0.6600 0.7000 173,820 +0.00(+0.00%)
Mar 26, 2021 0.6450 0.7673 0.6305 0.7000 566,700 +0.05(+7.71%)
Mar 25, 2021 0.7300 0.7400 0.6400 0.6499 425,635 -0.09(-12.18%)
Mar 24, 2021 0.8200 0.8200 0.7300 0.7400 170,928 -0.06(-7.50%)
Mar 23, 2021 0.8575 0.8575 0.7860 0.8000 173,301 -0.05(-6.38%)
Mar 22, 2021 0.8300 0.8800 0.8200 0.8545 375,900 +0.02(+2.03%)
Mar 19, 2021 0.8310 0.8700 0.8200 0.8375 110,400 -0.03(-3.79%)
Mar 18, 2021 0.8300 0.8900 0.8200 0.8705 134,350 +0.00(+0.35%)
Mar 17, 2021 0.9900 0.9900 0.7675 0.8675 280,308 -0.01(-0.86%)
Mar 16, 2021 0.9165 0.9165 0.8250 0.8750 114,965 -0.00(-0.09%)
Mar 15, 2021 0.8725 0.9167 0.8400 0.8758 251,474 +0.02(+2.76%)
Mar 12, 2021 0.8700 0.8809 0.8366 0.8523 177,500 -0.03(-3.25%)
Mar 11, 2021 0.8500 0.8974 0.8500 0.8809 125,585 +0.03(+3.64%)
Mar 10, 2021 0.9000 0.9500 0.8200 0.8500 266,608 -0.03(-3.89%)
Mar 09, 2021 0.8200 0.8955 0.7800 0.8844 413,004 +0.11(+14.86%)
Mar 08, 2021 0.7550 0.8744 0.7300 0.7700 234,212 +0.02(+2.67%)
Mar 05, 2021 0.7179 0.7500 0.6350 0.7500 270,100 +0.05(+6.38%)
Mar 04, 2021 0.8000 0.8550 0.6001 0.7050 797,145 -0.14(-17.04%)
Mar 03, 2021 0.8955 0.9250 0.7880 0.8498 171,714 -0.03(-3.42%)
Mar 02, 2021 0.8945 0.9200 0.8100 0.8799 123,041 -0.02(-2.23%)
Mar 01, 2021 0.9000 0.9395 0.8550 0.9000 287,665 +0.01(+1.12%)
Feb 26, 2021 0.8645 0.8970 0.8200 0.8900 277,400 +0.05(+6.42%)
Feb 25, 2021 0.9400 0.9900 0.8200 0.8363 456,972 -0.10(-11.03%)
Feb 24, 2021 0.9100 1.000 0.9100 0.9400 419,081 +0.04(+4.43%)
Feb 23, 2021 1.020 1.060 0.8000 0.9001 666,997 -0.12(-11.75%)
Feb 22, 2021 1.150 1.160 1.000 1.020 399,391 -0.12(-10.53%)
Feb 19, 2021 1.170 1.170 1.050 1.140 423,800 +0.14(+14.00%)
Feb 18, 2021 1.175 1.245 0.9579 1.000 427,875 -0.14(-12.28%)
Feb 17, 2021 1.250 1.280 1.120 1.140 1,057,217 -0.03(-2.56%)
Feb 16, 2021 1.180 1.230 1.100 1.170 1,000,377 +0.07(+6.36%)
Feb 12, 2021 1.150 1.150 0.9400 1.100 809,700 +0.00(+0.00%)
Feb 11, 2021 1.290 1.390 0.9800 1.100 2,441,570 -0.01(-0.90%)
Feb 10, 2021 0.9450 1.110 0.9300 1.110 1,006,901 +0.18(+19.06%)
Feb 09, 2021 0.9000 0.9450 0.7801 0.9323 738,669 +0.04(+4.89%)
Feb 08, 2021 0.7501 0.9100 0.7501 0.8888 900,935 +0.15(+20.11%)
Feb 05, 2021 0.7600 0.7700 0.7200 0.7400 804,200 -0.00(-0.66%)
Feb 04, 2021 0.8925 0.9200 0.7050 0.7449 965,344 -0.08(-9.69%)
Feb 03, 2021 0.7800 0.8700 0.6552 0.8248 985,304 +0.13(+19.54%)
Feb 02, 2021 0.6644 0.7022 0.6400 0.6900 219,988 +0.04(+5.47%)
Feb 01, 2021 0.6800 0.6800 0.6065 0.6542 177,381 -0.03(-3.79%)
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%)
Nov 02, 2020 0.3548 0.4400 0.3548 0.4400 55,758 +0.03(+8.64%)
Oct 30, 2020 0.3700 0.4050 0.3700 0.4050 1,100 +0.02(+3.85%)
Oct 29, 2020 0.4300 0.4700 0.3800 0.3900 34,708 -0.03(-8.24%)
Oct 28, 2020 0.4231 0.4300 0.4200 0.4250 5,600 -0.07(-13.28%)
Oct 27, 2020 0.4901 0.4901 0.4901 56 +0.00(+0.00%)
Oct 26, 2020 0.4901 0.4901 0.4901 0.4901 200 -0.00(-0.49%)
Oct 23, 2020 0.5000 0.5000 0.4513 0.4925 19,700 +0.02(+4.79%)
Oct 22, 2020 0.5000 0.5000 0.3500 0.4700 116,694 -0.00(-0.04%)
Oct 21, 2020 0.5199 0.5199 0.4702 0.4702 9,016 -0.07(-12.26%)
Oct 20, 2020 0.5200 0.5799 0.5200 0.5359 19,481 +0.00(+0.37%)
Oct 19, 2020 0.5500 0.5775 0.5100 0.5339 21,356 +0.00(+0.74%)
Oct 16, 2020 0.5400 0.5800 0.5250 0.5300 22,900 -0.03(-4.50%)
Oct 15, 2020 0.4785 0.5550 0.4701 0.5550 17,903 +0.04(+6.73%)
Oct 14, 2020 0.5200 0.5200 0.4751 0.5200 26,466 +0.02(+4.00%)
Oct 13, 2020 0.5250 0.5250 0.4230 0.5000 65,562 -0.03(-6.21%)
Oct 12, 2020 0.4050 0.5331 0.4050 0.5331 12,615 +0.01(+1.91%)
Oct 09, 2020 0.5950 0.6100 0.4743 0.5231 50,200 -0.07(-11.34%)
Oct 08, 2020 0.5000 0.6200 0.4050 0.5900 119,336 +0.09(+18.00%)
Oct 07, 2020 0.5000 0.5000 0.4500 0.5000 54,594 +0.03(+6.38%)
Oct 06, 2020 0.4500 0.4827 0.4257 0.4700 79,900 +0.06(+16.05%)
Oct 05, 2020 0.4800 0.4800 0.4000 0.4050 36,176 +0.01(+1.25%)
Oct 02, 2020 0.3840 0.4000 0.3840 0.4000 1,900 -0.00(-0.89%)
Oct 01, 2020 0.3800 0.4036 0.3800 0.4036 53,083 +0.00(+0.90%)
Sep 30, 2020 0.4050 0.4250 0.3630 0.4000 60,041 +0.01(+2.56%)
Sep 29, 2020 0.3234 0.3900 0.3100 0.3900 49,474 +0.02(+6.53%)
Sep 28, 2020 0.3100 0.3661 0.3100 0.3661 7,040 +0.06(+18.13%)
Sep 25, 2020 0.3700 0.3700 0.2850 0.3099 10,400 +0.02(+8.74%)
Sep 24, 2020 0.3000 0.3000 0.2600 0.2850 33,150 -0.02(-5.00%)
Sep 23, 2020 0.2700 0.3000 0.2700 0.3000 6,560 -0.03(-9.06%)
Sep 22, 2020 0.2400 0.3299 0.2400 0.3299 6,640 +0.08(+31.96%)
Sep 21, 2020 0.2500 0.3700 0.2500 0.2500 20,100 -0.01(-3.85%)
Sep 18, 2020 0.3850 0.3850 0.2500 0.2600 37,200 +0.02(+8.33%)
Sep 17, 2020 0.2668 0.2800 0.2400 0.2400 28,061 -0.07(-22.56%)
Sep 16, 2020 0.3000 0.3500 0.2100 0.3099 143,245 +0.02(+6.86%)
Sep 15, 2020 0.3450 0.3700 0.2900 0.2900 87,451 -0.05(-15.48%)
Sep 14, 2020 0.3500 0.3949 0.3431 0.3431 155,126 -0.01(-1.97%)
Sep 11, 2020 0.3500 0.3500 0.3500 0.3500 100 +0.02(+6.06%)
Sep 10, 2020 0.3250 0.3800 0.3250 0.3300 33,896 +0.01(+1.54%)
Sep 09, 2020 0.3500 0.3500 0.3250 0.3250 89,329 -0.01(-4.38%)
Sep 08, 2020 0.3399 0.3399 0.3000 0.3399 1,016 +0.04(+13.30%)
Sep 04, 2020 0.3400 0.3700 0.3000 0.3000 48,000 +0.00(+0.50%)
Sep 03, 2020 0.2985 0.2985 0.2985 16 +0.00(+0.00%)
Sep 02, 2020 0.3250 0.3250 0.2600 0.2985 56,890 -0.00(-0.50%)
Sep 01, 2020 0.3100 0.3300 0.2900 0.3000 70,389 +0.01(+1.73%)
Aug 31, 2020 0.3150 0.3199 0.2900 0.2949 27,881 -0.01(-4.62%)
Aug 28, 2020 0.3000 0.3800 0.2635 0.3092 144,400 -0.02(-7.43%)
Aug 27, 2020 0.2850 0.3800 0.2850 0.3340 150,049 +0.05(+17.19%)
Aug 26, 2020 0.3500 0.3575 0.2850 0.2850 84,215 -0.07(-18.57%)
Aug 25, 2020 0.3508 0.3900 0.3500 0.3500 26,655 -0.03(-7.89%)
Aug 24, 2020 0.4600 0.4600 0.3650 0.3800 57,481 -0.08(-17.37%)
Aug 21, 2020 0.4600 0.4600 0.4000 0.4599 3,400 +0.03(+7.76%)
Aug 20, 2020 0.3750 0.4700 0.3750 0.4268 47,280 -0.04(-9.19%)
Aug 19, 2020 0.4000 0.4800 0.4000 0.4700 60,180 -0.03(-5.72%)
Aug 18, 2020 0.4399 0.4985 0.3725 0.4985 46,024 +0.07(+17.27%)
Aug 17, 2020 0.4694 0.5000 0.3800 0.4251 141,242 +0.03(+6.27%)
Aug 14, 2020 0.4000 0.4000 0.4000 0.4000 2,300 +0.00(+0.03%)
Aug 13, 2020 0.3899 0.3999 0.3899 0.3999 226 +0.00(+0.00%)
Aug 12, 2020 0.3550 0.3999 0.3550 0.3999 2,830 +0.04(+12.65%)
Aug 11, 2020 0.3500 0.3700 0.3500 0.3550 11,677 -0.05(-11.25%)
Aug 10, 2020 0.3958 0.4000 0.3200 0.4000 7,800 -0.01(-3.40%)
Aug 07, 2020 0.3700 0.4200 0.3492 0.4141 62,200 +0.00(+1.00%)
Aug 06, 2020 0.3900 0.4100 0.3450 0.4100 46,249 +0.01(+2.50%)
Aug 05, 2020 0.3700 0.4694 0.3700 0.4000 12,424 +0.00(+0.00%)
Aug 04, 2020 0.4000 0.4000 0.3700 0.4000 11,740 +0.03(+8.11%)
Aug 03, 2020 0.4200 0.4200 0.3700 0.3700 2,982 -0.03(-7.50%)
Jul 31, 2020 0.3950 0.4000 0.3700 0.4000 8,500 -0.02(-4.69%)
Jul 30, 2020 0.3800 0.4694 0.2700 0.4197 107,036 -0.03(-6.73%)
Jul 29, 2020 0.4200 0.4500 0.4200 0.4500 9,578 +0.03(+7.14%)
Jul 28, 2020 0.4000 0.4241 0.4000 0.4200 14,940 +0.00(+0.12%)
Jul 27, 2020 0.4000 0.4195 0.4000 0.4195 3,723 +0.00(+0.00%)
Jul 24, 2020 0.4000 0.4195 0.4000 0.4195 5,200 +0.00(+1.08%)
Jul 23, 2020 0.4000 0.4150 0.4000 0.4150 6,740 +0.03(+9.21%)
Jul 22, 2020 0.4200 0.4200 0.3800 0.3800 3,130 -0.02(-5.00%)
Jul 21, 2020 0.4000 0.4000 0.3800 0.4000 22,100 +0.02(+5.26%)
Jul 20, 2020 0.4150 0.4200 0.3800 0.3800 10,958 -0.03(-6.17%)
Jul 17, 2020 0.4050 0.4050 0.4050 0.4050 100 -0.01(-3.57%)
Jul 16, 2020 0.4100 0.4200 0.4000 0.4200 29,801 +0.05(+13.51%)
Jul 15, 2020 0.4100 0.4100 0.3700 0.3700 26,554 -0.02(-5.13%)
Jul 14, 2020 0.3900 0.3900 0.3900 0.3900 5,010 +0.01(+2.63%)
Jul 13, 2020 0.3800 0.4300 0.3800 0.3800 28,655 -0.06(-13.64%)
Jul 10, 2020 0.3925 0.4400 0.3900 0.4400 27,800 -0.01(-2.22%)
Jul 08, 2020 0.4500 0.4500 0.4500 0 +0.01(+3.28%)
Jul 07, 2020 0.4788 0.4788 0.4357 0.4357 747 +0.05(+11.72%)
Jul 06, 2020 0.3900 0.3900 0.3900 0.3900 1,700 -0.09(-18.75%)
Jul 02, 2020 0.4900 0.4900 0.3900 0.4800 37,500 -0.01(-2.04%)
Jul 01, 2020 0.3900 0.4900 0.3900 0.4900 19,267 +0.07(+16.67%)
Jun 30, 2020 0.4100 0.4900 0.4100 0.4200 5,140 -0.03(-6.67%)
Jun 29, 2020 0.4000 0.4500 0.4000 0.4500 1,557 +0.00(+0.00%)
Jun 26, 2020 0.4243 0.4800 0.4000 0.4500 15,300 +0.02(+5.86%)
Jun 25, 2020 0.4000 0.4251 0.4000 0.4251 2,100 -0.02(-4.47%)
Jun 24, 2020 0.4315 0.4450 0.4200 0.4450 12,760 +0.04(+11.25%)
Jun 23, 2020 0.4000 0.4900 0.4000 0.4000 10,206 +0.02(+4.55%)
Jun 22, 2020 0.4212 0.4556 0.3826 0.3826 40,501 -0.11(-21.92%)
Jun 19, 2020 0.4300 0.4900 0.4212 0.4900 7,600 +0.03(+6.52%)
Jun 18, 2020 0.4900 0.4900 0.4350 0.4600 6,327 -0.04(-8.00%)
Jun 17, 2020 0.4700 0.5100 0.4300 0.5000 33,511 +0.07(+16.25%)
Jun 16, 2020 0.4499 0.5000 0.4206 0.4301 43,466 +0.01(+2.40%)
Jun 15, 2020 0.4400 0.4700 0.4199 0.4200 13,660 +0.01(+1.77%)
Jun 12, 2020 0.4700 0.4800 0.4050 0.4127 34,800 -0.10(-19.08%)
Jun 11, 2020 0.5300 0.6000 0.4095 0.5100 71,727 -0.01(-1.92%)
Jun 10, 2020 0.5500 0.5600 0.4945 0.5200 25,011 -0.02(-3.70%)
Jun 09, 2020 0.5400 0.5700 0.5173 0.5400 44,713 +0.02(+3.85%)
Jun 08, 2020 0.5200 0.5200 0.4800 0.5200 34,453 +0.00(+0.00%)
Jun 05, 2020 0.4600 0.5200 0.4600 0.5200 1,500 +0.10(+22.35%)
Jun 04, 2020 0.4641 0.4641 0.4250 0.4250 2,644 -0.10(-18.27%)
Jun 03, 2020 0.4010 0.5200 0.4010 0.5200 8,980 +0.12(+30.00%)
Jun 02, 2020 0.4492 0.5177 0.3900 0.4000 16,858 -0.12(-22.41%)
Jun 01, 2020 0.5000 0.5155 0.4473 0.5155 1,100 +0.09(+20.44%)
May 29, 2020 0.4250 0.4760 0.3400 0.4280 23,400 -0.00(-0.47%)
May 28, 2020 0.4300 0.4300 0.4300 0.4300 151 -0.02(-4.44%)
May 27, 2020 0.4919 0.4919 0.4500 0.4500 2,600 +0.02(+4.65%)
May 26, 2020 0.4501 0.5000 0.4300 0.4300 58,120 -0.05(-10.42%)
May 22, 2020 0.4499 0.4800 0.3700 0.4800 67,300 +0.03(+6.67%)
May 21, 2020 0.4000 0.4500 0.3610 0.4500 20,712 +0.05(+12.05%)
May 20, 2020 0.4123 0.4800 0.4011 0.4016 28,546 -0.01(-2.29%)
May 19, 2020 0.4110 0.5400 0.4110 0.4110 12,530 -0.10(-19.41%)
May 18, 2020 0.4100 0.5100 0.4100 0.5100 327 +0.08(+18.60%)
May 15, 2020 0.4300 0.4300 0.4300 15 +0.00(+0.00%)
May 14, 2020 0.5400 0.5400 0.4300 0.4300 1,043 -0.11(-20.37%)
May 13, 2020 0.5400 0.5400 0.5400 0.5400 205 +0.04(+8.00%)
May 12, 2020 0.5000 0.5000 0.4500 0.5000 10,477 +0.04(+9.53%)
May 11, 2020 0.5000 0.6001 0.4386 0.4565 22,456 +0.05(+11.21%)
May 08, 2020 0.4500 0.4500 0.3710 0.4105 13,300 -0.01(-2.26%)
May 07, 2020 0.4500 0.4500 0.4200 0.4200 15,430 -0.03(-6.67%)
May 06, 2020 0.5000 0.5000 0.4100 0.4500 8,696 +0.00(+0.00%)
May 05, 2020 0.4193 0.5200 0.4143 0.4500 46,506 +0.07(+17.65%)
May 04, 2020 0.3700 0.5200 0.3000 0.3825 32,330 +0.01(+3.38%)
May 01, 2020 0.3300 0.3700 0.3000 0.3700 22,800 +0.08(+28.70%)
Apr 30, 2020 0.3000 0.3300 0.2805 0.2875 44,454 -0.01(-4.13%)
Apr 29, 2020 0.2750 0.3000 0.2510 0.2999 10,139 +0.03(+11.07%)
Apr 28, 2020 0.2320 0.2774 0.2320 0.2700 45,600 +0.02(+8.00%)
Apr 27, 2020 0.2313 0.2612 0.2313 0.2500 29,271 +0.00(+0.00%)
Apr 24, 2020 0.2432 0.2800 0.2432 0.2500 35,000 -0.02(-7.41%)
Apr 23, 2020 0.2800 0.2800 0.2600 0.2700 42,154 -0.03(-10.00%)
Apr 22, 2020 0.2623 0.3000 0.2400 0.3000 27,222 +0.04(+15.38%)
Apr 21, 2020 0.2350 0.2600 0.2200 0.2600 63,750 +0.01(+4.00%)
Apr 20, 2020 0.3200 0.3200 0.1447 0.2500 137,082 -0.06(-19.35%)
Apr 17, 2020 0.3300 0.3300 0.3100 0.3100 16,400 -0.00(-1.43%)
Apr 16, 2020 0.3300 0.3300 0.3145 0.3145 13,530 -0.07(-17.24%)
Apr 15, 2020 0.3500 0.4000 0.3473 0.3800 22,099 +0.01(+2.70%)
Apr 14, 2020 0.3500 0.3700 0.3500 0.3700 2,688 +0.02(+5.71%)
Apr 13, 2020 0.3800 0.3800 0.3500 0.3500 6,539 -0.02(-5.41%)
Apr 09, 2020 0.3800 0.3800 0.3618 0.3700 5,900 +0.00(+0.24%)
Apr 08, 2020 0.3800 0.3800 0.3600 0.3691 14,039 +0.01(+2.53%)
Apr 07, 2020 0.3800 0.3800 0.3550 0.3600 9,137 -0.02(-5.26%)
Apr 06, 2020 0.3800 0.3800 0.3800 0.3800 102 +0.01(+2.73%)
Apr 03, 2020 0.3700 0.3700 0.3699 0.3699 6,300 +0.00(+1.34%)
Apr 02, 2020 0.4000 0.4000 0.3650 0.3650 2,000 +0.02(+4.29%)
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.