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, 2020 0.3900 0.3900 0.3523 0.3600 11,806 -0.04(-10.00%)
Mar 30, 2020 0.3900 0.4000 0.3200 0.4000 14,001 -0.01(-2.42%)
Mar 27, 2020 0.4100 0.4100 0.3700 0.4099 19,200 -0.02(-4.74%)
Mar 26, 2020 0.4294 0.4303 0.3470 0.4303 18,969 +0.08(+22.94%)
Mar 25, 2020 0.3145 0.4100 0.3145 0.3500 43,592 -0.06(-14.63%)
Mar 24, 2020 0.4100 0.4100 0.3650 0.4100 5,163 +0.01(+2.50%)
Mar 23, 2020 0.4903 0.4903 0.3145 0.4000 44,099 +0.00(+0.00%)
Mar 20, 2020 0.4100 0.4100 0.4000 0.4000 2,300 -0.01(-2.42%)
Mar 19, 2020 0.3495 0.4500 0.3400 0.4099 21,348 +0.08(+24.97%)
Mar 18, 2020 0.4180 0.4591 0.3280 0.3280 5,785 -0.09(-21.53%)
Mar 17, 2020 0.4256 0.4828 0.3760 0.4180 11,700 -0.09(-18.04%)
Mar 16, 2020 0.5095 0.5600 0.5095 0.5100 6,989 -0.05(-8.93%)
Mar 13, 2020 0.5590 0.5600 0.5590 0.5600 10,100 +0.00(+0.18%)
Mar 12, 2020 0.6010 0.6010 0.5100 0.5590 23,900 -0.04(-6.07%)
Mar 11, 2020 0.7000 0.7000 0.5951 0.5951 12,375 -0.12(-17.35%)
Mar 10, 2020 0.7300 0.7300 0.7200 0.7200 19,204 +0.00(+0.00%)
Mar 09, 2020 0.6917 0.7500 0.6850 0.7200 17,257 -0.12(-14.10%)
Mar 06, 2020 0.7400 0.8382 0.7400 0.8382 1,300 -0.01(-1.39%)
Mar 05, 2020 0.7403 0.8500 0.7400 0.8500 39,731 +0.15(+21.43%)
Mar 04, 2020 0.7000 0.7000 0.7000 0.7000 100 -0.08(-10.26%)
Mar 03, 2020 0.9000 0.9000 0.7800 0.7800 1,825 -0.02(-2.50%)
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.