Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stem Holdings Inc (OP: STMH )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, Apr 25, 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%)
Mar 02, 2020 0.8000 0.9300 0.8000 0.8000 5,830 +0.05(+6.67%)
Feb 28, 2020 0.8460 0.8460 0.7500 0.7500 2,500 -0.10(-11.35%)
Feb 27, 2020 0.8460 0.8460 0.8460 0.8460 1,300 -0.05(-6.00%)
Feb 26, 2020 0.9000 0.9000 0.9000 0.9000 3,000 +0.00(+0.33%)
Feb 25, 2020 0.9171 0.9200 0.8970 0.8970 1,795 -0.05(-5.58%)
Feb 24, 2020 0.8100 0.9500 0.8100 0.9500 21,451 +0.04(+4.40%)
Feb 21, 2020 0.8100 0.9100 0.8100 0.9100 7,700 -0.01(-1.09%)
Feb 20, 2020 0.9500 0.9500 0.8731 0.9200 14,081 -0.03(-3.16%)
Feb 19, 2020 0.9400 0.9500 0.9300 0.9500 120,002 +0.02(+2.15%)
Feb 18, 2020 0.9500 0.9500 0.9300 0.9300 1,961 -0.01(-1.06%)
Feb 14, 2020 0.9400 0.9400 0.8215 0.9400 3,500 +0.00(+0.00%)
Feb 13, 2020 0.9400 0.9400 0.7921 0.9400 4,141 +0.01(+1.08%)
Feb 12, 2020 0.7500 0.9300 0.7400 0.9300 39,912 +0.18(+24.75%)
Feb 11, 2020 0.7455 0.7455 0.7455 0.7455 2,120 -0.00(-0.60%)
Feb 10, 2020 0.7300 0.7500 0.7300 0.7500 4,575 +0.01(+1.35%)
Feb 07, 2020 0.7300 0.7400 0.7300 0.7400 1,500 -0.01(-1.33%)
Feb 06, 2020 0.7800 0.7800 0.7110 0.7500 7,591 -0.03(-3.85%)
Feb 05, 2020 0.7700 0.7900 0.7700 0.7800 6,288 +0.01(+0.65%)
Feb 04, 2020 0.7599 0.8000 0.7400 0.7750 32,134 +0.03(+3.33%)
Feb 03, 2020 0.7500 0.7500 0.7400 0.7500 19,637 +0.01(+1.35%)
Jan 31, 2020 0.7500 0.7500 0.7300 0.7400 69,800 -0.01(-1.60%)
Jan 30, 2020 0.8000 0.8000 0.7520 0.7520 34,332 -0.05(-6.00%)
Jan 29, 2020 0.8000 0.8500 0.8000 0.8000 12,550 +0.00(+0.00%)
Jan 28, 2020 0.7900 0.8704 0.7900 0.8000 9,761 +0.01(+1.27%)
Jan 27, 2020 0.8500 0.8500 0.7900 0.7900 20,861 -0.06(-7.06%)
Jan 24, 2020 0.9640 0.9640 0.8400 0.8500 39,100 +0.01(+1.19%)
Jan 23, 2020 0.8885 0.8900 0.8400 0.8400 24,103 -0.13(-13.40%)
Jan 22, 2020 1.020 1.020 0.9700 0.9700 14,310 -0.02(-1.52%)
Jan 21, 2020 1.080 1.100 0.9850 0.9850 10,209 -0.06(-5.29%)
Jan 17, 2020 1.100 1.100 0.9850 1.040 24,100 +0.06(+6.12%)
Jan 16, 2020 0.9200 1.010 0.8900 0.9800 18,314 +0.03(+3.16%)
Jan 15, 2020 0.9200 0.9500 0.8985 0.9500 16,329 +0.07(+7.95%)
Jan 14, 2020 0.8600 0.8900 0.8399 0.8800 36,068 +0.02(+2.33%)
Jan 13, 2020 0.8700 0.8700 0.8200 0.8600 5,205 -0.01(-1.15%)
Jan 10, 2020 0.8350 0.8800 0.8350 0.8700 31,600 +0.05(+6.38%)
Jan 09, 2020 0.8400 0.8500 0.8178 0.8178 2,400 -0.02(-2.63%)
Jan 08, 2020 0.8700 0.8700 0.8178 0.8399 7,167 -0.01(-1.19%)
Jan 07, 2020 0.8700 0.8700 0.8400 0.8500 7,549 -0.02(-2.30%)
Jan 06, 2020 0.8400 0.8734 0.8400 0.8700 46,714 +0.00(+0.00%)
Jan 03, 2020 0.8600 0.8734 0.8600 0.8700 5,700 +0.04(+4.82%)
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.