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 28, 2024 0.1000 50 +0.00(+0.00%)
Mar 25, 2024 0.1000 31 +0.00(+0.00%)
Mar 19, 2024 0.1000 30 +0.00(+0.00%)
Mar 18, 2024 0.1000 0.1000 0.1000 0.1000 130 +0.00(+0.00%)
Mar 12, 2024 0.1000 50 +0.00(+0.00%)
Mar 11, 2024 0.1000 0.1000 0.1000 0.1000 825 +0.00(+0.00%)
Mar 08, 2024 0.3500 0.3500 0.1000 0.1000 4,056 +0.00(+0.00%)
Mar 06, 2024 0.1000 45 +0.00(+0.00%)
Mar 04, 2024 0.1000 30 +0.05(+99.20%)
Feb 29, 2024 0.0502 62 +0.05(+1692.86%)
Jan 31, 2024 0.0028 0 +0.00(+12.00%)
Jan 30, 2024 0.0024 0.0025 0.0022 0.0025 3,119,827 +0.00(+13.64%)
Jan 29, 2024 0.0027 0.0027 0.0021 0.0022 264,077 -0.00(-38.89%)
Jan 26, 2024 0.0049 0.0049 0.0036 0.0036 367,905 +0.00(+20.00%)
Jan 25, 2024 0.0028 0.0049 0.0027 0.0030 120,651 -0.00(-16.67%)
Jan 24, 2024 0.0049 0.0049 0.0036 0.0036 52,286 +0.00(+0.00%)
Jan 23, 2024 0.0040 0.0040 0.0031 0.0036 307,735 +0.00(+0.00%)
Jan 22, 2024 0.0035 0.0049 0.0035 0.0036 295,100 +0.00(+2.86%)
Jan 19, 2024 0.0025 0.0035 0.0025 0.0035 111,867 +0.00(+25.00%)
Jan 18, 2024 0.0035 0.0035 0.0026 0.0028 166,533 -0.00(-20.00%)
Jan 17, 2024 0.0044 0.0050 0.0030 0.0035 400,011 -0.00(-22.22%)
Jan 16, 2024 0.0050 0.0050 0.0040 0.0045 85,000 +0.00(+7.14%)
Jan 12, 2024 0.0042 0.0050 0.0042 0.0042 1,122 +0.00(+0.00%)
Jan 11, 2024 0.0042 0.0050 0.0036 0.0042 20,103 -0.00(-16.00%)
Jan 10, 2024 0.0050 0.0050 0.0036 0.0050 57,206 +0.00(+0.00%)
Jan 09, 2024 0.0050 0.0050 0.0036 0.0050 241,420 +0.00(+0.00%)
Jan 08, 2024 0.0043 0.0052 0.0036 0.0050 358,476 +0.00(+61.29%)
Jan 05, 2024 0.0050 0.0050 0.0031 0.0031 89,663 -0.00(-35.42%)
Jan 04, 2024 0.0046 0.0048 0.0038 0.0048 26,700 +0.00(+4.35%)
Jan 03, 2024 0.0046 0.0047 0.0037 0.0046 78,800 +0.00(+53.33%)
Jan 02, 2024 0.0040 0.0047 0.0030 0.0030 16,146 +0.00(+0.00%)
Dec 29, 2023 0.0047 0.0047 0.0030 0.0030 148,230 -0.00(-26.83%)
Dec 28, 2023 0.0039 0.0044 0.0033 0.0041 541,711 +0.00(+36.67%)
Dec 27, 2023 0.0035 0.0039 0.0026 0.0030 1,176,169 +0.00(+0.00%)
Dec 26, 2023 0.0042 0.0042 0.0028 0.0030 14,352 -0.00(-14.29%)
Dec 22, 2023 0.0025 0.0035 0.0025 0.0035 17,965 +0.00(+9.37%)
Dec 21, 2023 0.0038 0.0038 0.0025 0.0032 367,974 -0.00(-15.79%)
Dec 20, 2023 0.0040 0.0040 0.0035 0.0038 45,125 +0.00(+5.56%)
Dec 19, 2023 0.0020 0.0037 0.0020 0.0036 288,986 -0.00(-10.00%)
Dec 18, 2023 0.0042 0.0042 0.0030 0.0040 305,787 -0.00(-6.98%)
Dec 15, 2023 0.0034 0.0047 0.0032 0.0043 253,785 +0.00(+34.37%)
Dec 14, 2023 0.0046 0.0046 0.0032 0.0032 338,829 +0.00(+0.00%)
Dec 13, 2023 0.0037 0.0046 0.0032 0.0032 1,652,935 -0.00(-30.43%)
Dec 12, 2023 0.0037 0.0046 0.0037 0.0046 1,378,152 +0.00(+24.32%)
Dec 11, 2023 0.0038 0.0039 0.0035 0.0037 34,906 +0.00(+5.71%)
Dec 08, 2023 0.0020 0.0035 0.0020 0.0035 6,384 -0.00(-7.89%)
Dec 07, 2023 0.0035 0.0040 0.0020 0.0038 11,640,259 +0.00(+8.57%)
Dec 06, 2023 0.0035 0.0035 0.0035 0.0035 7,500 -0.00(-14.63%)
Dec 05, 2023 0.0041 0.0041 0.0035 0.0041 18,630 +0.00(+0.00%)
Dec 04, 2023 0.0041 0.0046 0.0035 0.0041 25,475 +0.00(+24.24%)
Dec 01, 2023 0.0033 0.0033 0.0033 0.0033 105,060 -0.00(-17.50%)
Nov 30, 2023 0.0047 0.0047 0.0040 0.0040 84,341 +0.00(+5.26%)
Nov 29, 2023 0.0047 0.0047 0.0034 0.0038 242,325 +0.00(+11.76%)
Nov 28, 2023 0.0041 0.0047 0.0034 0.0034 18,343 -0.00(-2.86%)
Nov 27, 2023 0.0046 0.0047 0.0032 0.0035 1,765,985 -0.00(-10.26%)
Nov 24, 2023 0.0043 0.0047 0.0034 0.0039 95,530 +0.00(+0.00%)
Nov 22, 2023 0.0036 0.0045 0.0036 0.0039 779,500 +0.00(+18.18%)
Nov 21, 2023 0.0044 0.0044 0.0033 0.0033 9,759 -0.00(-17.50%)
Nov 20, 2023 0.0036 0.0050 0.0035 0.0040 200,826 +0.00(+5.26%)
Nov 17, 2023 0.0050 0.0050 0.0032 0.0038 1,212,475 -0.00(-5.00%)
Nov 16, 2023 0.0035 0.0058 0.0035 0.0040 163,000 +0.00(+5.26%)
Nov 15, 2023 0.0041 0.0060 0.0037 0.0038 542,195 -0.00(-36.67%)
Nov 14, 2023 0.0043 0.0064 0.0036 0.0060 339,081 +0.00(+66.67%)
Nov 13, 2023 0.0047 0.0047 0.0036 0.0036 150,000 -0.00(-18.18%)
Nov 10, 2023 0.0044 0.0069 0.0035 0.0044 941,683 +0.00(+10.00%)
Nov 09, 2023 0.0040 0.0044 0.0037 0.0040 270,126 +0.00(+0.00%)
Nov 08, 2023 0.0040 0.0044 0.0036 0.0040 17,901 -0.00(-9.09%)
Nov 07, 2023 0.0044 0.0044 0.0036 0.0044 227,215 +0.00(+10.00%)
Nov 06, 2023 0.0044 0.0044 0.0036 0.0040 211,321 -0.00(-9.09%)
Nov 03, 2023 0.0043 0.0045 0.0035 0.0044 1,439,177 -0.00(-2.22%)
Nov 02, 2023 0.0035 0.0050 0.0035 0.0045 1,771,758 +0.00(+28.57%)
Nov 01, 2023 0.0055 0.0065 0.0031 0.0035 536,743 -0.00(-39.66%)
Oct 31, 2023 0.0062 0.0068 0.0055 0.0058 108,100 +0.00(+5.45%)
Oct 30, 2023 0.0052 0.0062 0.0052 0.0055 153,633 -0.00(-8.33%)
Oct 27, 2023 0.0066 0.0066 0.0060 0.0060 215,044 +0.00(+0.00%)
Oct 26, 2023 0.0060 0.0067 0.0060 0.0060 41,660 +0.00(+0.00%)
Oct 25, 2023 0.0073 0.0073 0.0060 0.0060 425,367 -0.00(-17.81%)
Oct 24, 2023 0.0068 0.0079 0.0060 0.0073 619,557 +0.00(+0.00%)
Oct 23, 2023 0.0069 0.0074 0.0062 0.0073 178,800 +0.00(+7.35%)
Oct 20, 2023 0.0072 0.0084 0.0062 0.0068 608,200 -0.00(-5.56%)
Oct 19, 2023 0.0073 0.0078 0.0072 0.0072 41,750 -0.00(-1.37%)
Oct 18, 2023 0.0072 0.0073 0.0072 0.0073 98,050 -0.00(-1.35%)
Oct 17, 2023 0.0063 0.0090 0.0062 0.0074 780,752 -0.00(-12.94%)
Oct 16, 2023 0.0086 0.0086 0.0085 0.0085 37,070 -0.00(-1.16%)
Oct 13, 2023 0.0092 0.0092 0.0086 0.0086 177,560 -0.00(-6.52%)
Oct 12, 2023 0.0092 0.0092 0.0089 0.0092 73,867 -0.00(-3.16%)
Oct 11, 2023 0.0117 0.0117 0.0084 0.0095 1,111,066 +0.00(+3.26%)
Oct 10, 2023 0.0137 0.0137 0.0090 0.0092 428,114 -0.00(-23.33%)
Oct 09, 2023 0.0126 0.0126 0.0120 0.0120 11,008 +0.00(+6.19%)
Oct 06, 2023 0.0050 0.0140 0.0050 0.0113 1,630,726 -0.00(-19.29%)
Oct 05, 2023 0.0159 0.0159 0.0140 0.0140 234,158 -0.00(-3.45%)
Oct 04, 2023 0.0145 0.0145 0.0135 0.0145 37,220 +0.00(+0.00%)
Oct 03, 2023 0.0110 0.0145 0.0110 0.0145 158,555 +0.00(+0.00%)
Oct 02, 2023 0.0110 0.0199 0.0110 0.0145 344,550 -0.00(-15.20%)
Sep 29, 2023 0.0110 0.0171 0.0110 0.0171 188,761 +0.00(+36.80%)
Sep 28, 2023 0.0153 0.0153 0.0107 0.0125 512,905 -0.00(-13.19%)
Sep 27, 2023 0.0153 0.0153 0.0139 0.0144 115,435 -0.00(-2.04%)
Sep 26, 2023 0.0209 0.0209 0.0140 0.0147 546,022 -0.00(-13.53%)
Sep 25, 2023 0.0187 0.0189 0.0170 0.0170 68,384 -0.00(-14.57%)
Sep 22, 2023 0.0223 0.0223 0.0199 0.0199 53,494 -0.00(-2.93%)
Sep 21, 2023 0.0215 0.0215 0.0185 0.0205 290,301 +0.00(+10.81%)
Sep 20, 2023 0.0257 0.0265 0.0170 0.0185 373,975 -0.01(-33.93%)
Sep 19, 2023 0.0269 0.0297 0.0241 0.0280 105,134 -0.00(-5.08%)
Sep 18, 2023 0.0280 0.0300 0.0210 0.0295 1,272,774 +0.01(+47.50%)
Sep 15, 2023 0.0180 0.0225 0.0180 0.0200 96,170 +0.00(+0.00%)
Sep 14, 2023 0.0185 0.0200 0.0185 0.0200 33,372 +0.00(+11.11%)
Sep 13, 2023 0.0250 0.0250 0.0180 0.0180 131,096 -0.00(-0.55%)
Sep 12, 2023 0.0169 0.0200 0.0155 0.0181 815,342 +0.00(+7.10%)
Sep 11, 2023 0.0117 0.0169 0.0117 0.0169 130,168 +0.00(+40.83%)
Sep 08, 2023 0.0126 0.0127 0.0120 0.0120 52,574 -0.00(-5.51%)
Sep 07, 2023 0.0169 0.0169 0.0127 0.0127 32,848 -0.00(-16.45%)
Sep 06, 2023 0.0169 0.0170 0.0106 0.0152 187,627 +0.00(+4.83%)
Sep 05, 2023 0.0140 0.0145 0.0106 0.0145 11,750 +0.00(+16.94%)
Sep 01, 2023 0.0145 0.0145 0.0124 0.0124 4,485 -0.00(-13.89%)
Aug 31, 2023 0.0132 0.0146 0.0115 0.0144 114,991 -0.00(-5.26%)
Aug 30, 2023 0.0098 0.0152 0.0090 0.0152 109,026 +0.01(+60.00%)
Aug 29, 2023 0.0091 0.0095 0.0091 0.0095 23,453 +0.00(+4.40%)
Aug 28, 2023 0.0090 0.0098 0.0090 0.0091 37,533 -0.00(-7.14%)
Aug 25, 2023 0.0098 0.0098 0.0090 0.0098 146,888 +0.00(+0.00%)
Aug 24, 2023 0.0117 0.0117 0.0091 0.0098 46,155 -0.00(-8.41%)
Aug 23, 2023 0.0117 0.0117 0.0100 0.0107 50,676 +0.00(+0.00%)
Aug 22, 2023 0.0168 0.0168 0.0090 0.0107 60,845 -0.00(-2.73%)
Aug 21, 2023 0.0100 0.0129 0.0090 0.0110 51,228 +0.00(+6.80%)
Aug 18, 2023 0.0103 0.0104 0.0098 0.0103 23,000 -0.00(-0.96%)
Aug 17, 2023 0.0112 0.0112 0.0100 0.0104 10,388 -0.00(-1.89%)
Aug 16, 2023 0.0112 0.0112 0.0099 0.0106 31,519 +0.00(+15.22%)
Aug 15, 2023 0.0115 0.0115 0.0092 0.0092 60,485 -0.00(-20.00%)
Aug 14, 2023 0.0115 0.0115 0.0115 0.0115 1,001 +0.00(+0.00%)
Aug 11, 2023 0.0111 0.0115 0.0092 0.0115 7,765 -0.00(-11.54%)
Aug 10, 2023 0.0130 0.0130 0.0130 0.0130 3,096 +0.00(+23.81%)
Aug 09, 2023 0.0130 0.0130 0.0100 0.0105 109,700 +0.00(+5.00%)
Aug 08, 2023 0.0120 0.0120 0.0092 0.0100 30,633 +0.00(+3.09%)
Aug 07, 2023 0.0128 0.0128 0.0097 0.0097 42,112 -0.00(-3.00%)
Aug 04, 2023 0.0170 0.0170 0.0100 0.0100 3,800 -0.00(-9.91%)
Aug 03, 2023 0.0093 0.0127 0.0092 0.0111 99,442 -0.00(-4.31%)
Aug 02, 2023 0.0100 0.0170 0.0092 0.0116 144,664 +0.00(+0.00%)
Aug 01, 2023 0.0100 0.0170 0.0100 0.0116 54,500 -0.00(-0.85%)
Jul 31, 2023 0.0110 0.0135 0.0100 0.0117 8,872 -0.00(-4.88%)
Jul 28, 2023 0.0135 0.0135 0.0100 0.0123 2,505 +0.00(+11.82%)
Jul 27, 2023 0.0114 0.0135 0.0102 0.0110 132,800 +0.00(+7.84%)
Jul 26, 2023 0.0169 0.0169 0.0077 0.0102 1,073,389 -0.00(-23.88%)
Jul 25, 2023 0.0169 0.0169 0.0112 0.0134 25,750 -0.00(-8.22%)
Jul 24, 2023 0.0150 0.0160 0.0112 0.0146 128,528 -0.00(-2.67%)
Jul 21, 2023 0.0150 0.0150 0.0100 0.0150 22,500 +0.00(+36.36%)
Jul 20, 2023 0.0150 0.0150 0.0110 0.0110 3,100 +0.00(+10.00%)
Jul 19, 2023 0.0116 0.0150 0.0100 0.0100 12,481 -0.00(-28.57%)
Jul 18, 2023 0.0145 0.0180 0.0093 0.0140 5,203 -0.00(-11.95%)
Jul 17, 2023 0.0144 0.0159 0.0090 0.0159 347,871 +0.00(+33.61%)
Jul 14, 2023 0.0144 0.0144 0.0105 0.0119 14,088 -0.00(-17.36%)
Jul 13, 2023 0.0144 0.0144 0.0144 0.0144 20,073 +0.00(+0.00%)
Jul 12, 2023 0.0144 0.0144 0.0144 0.0144 1,128 +0.00(+18.03%)
Jul 11, 2023 0.0100 0.0122 0.0100 0.0122 56,050 -0.00(-6.15%)
Jul 10, 2023 0.0131 0.0131 0.0080 0.0130 8,275 -0.00(-0.76%)
Jul 07, 2023 0.0151 0.0151 0.0110 0.0131 5,000 +0.00(+11.02%)
Jul 06, 2023 0.0131 0.0139 0.0118 0.0118 4,800 -0.00(-0.84%)
Jul 05, 2023 0.0151 0.0151 0.0119 0.0119 11,575 -0.00(-9.16%)
Jul 03, 2023 0.0151 0.0151 0.0131 0.0131 10,925 +0.00(+0.00%)
Jun 30, 2023 0.0131 0.0131 0.0131 0.0131 1,683 +0.00(+19.09%)
Jun 29, 2023 0.0110 0.0116 0.0110 0.0110 2,500 -0.00(-5.17%)
Jun 28, 2023 0.0113 0.0116 0.0110 0.0116 27,377 +0.00(+5.45%)
Jun 27, 2023 0.0114 0.0128 0.0110 0.0110 2,450 -0.00(-5.17%)
Jun 26, 2023 0.0122 0.0122 0.0080 0.0116 377,500 +0.00(+8.41%)
Jun 23, 2023 0.0140 0.0140 0.0107 0.0107 108,181 -0.00(-29.14%)
Jun 22, 2023 0.0151 0.0151 0.0130 0.0151 8,006 +0.00(+7.09%)
Jun 21, 2023 0.0151 0.0151 0.0141 0.0141 3,500 +0.00(+3.68%)
Jun 20, 2023 0.0150 0.0150 0.0107 0.0136 177,968 +0.00(+4.62%)
Jun 16, 2023 0.0150 0.0150 0.0110 0.0130 1,850 +0.00(+0.00%)
Jun 15, 2023 0.0150 0.0150 0.0110 0.0130 11,020 -0.00(-20.25%)
May 08, 2023 0.0175 0.0185 0.0141 0.0163 120,765 +0.00(+0.62%)
May 05, 2023 0.0185 0.0185 0.0131 0.0162 53,042 +0.00(+14.08%)
May 04, 2023 0.0164 0.0187 0.0140 0.0142 33,679 +0.00(+1.43%)
May 03, 2023 0.0187 0.0187 0.0140 0.0140 14,165 +0.00(+0.00%)
May 02, 2023 0.0163 0.0163 0.0140 0.0140 34,753 -0.00(-2.78%)
May 01, 2023 0.0133 0.0187 0.0121 0.0144 259,696 -0.00(-22.16%)
Apr 28, 2023 0.0185 0.0187 0.0133 0.0185 35,359 +0.00(+0.00%)
Apr 27, 2023 0.0187 0.0187 0.0145 0.0185 57,390 +0.00(+12.80%)
Apr 26, 2023 0.0150 0.0173 0.0138 0.0164 62,503 +0.00(+9.33%)
Apr 25, 2023 0.0187 0.0187 0.0146 0.0150 12,050 +0.00(+2.74%)
Apr 24, 2023 0.0130 0.0185 0.0130 0.0146 16,900 -0.00(-11.52%)
Apr 21, 2023 0.0220 0.0220 0.0135 0.0165 17,509 -0.00(-0.60%)
Apr 20, 2023 0.0220 0.0220 0.0135 0.0166 5,100 +0.00(+3.75%)
Apr 19, 2023 0.0220 0.0220 0.0135 0.0160 18,400 +0.00(+18.52%)
Apr 18, 2023 0.0197 0.0197 0.0135 0.0135 30,600 +0.00(+3.85%)
Apr 17, 2023 0.0110 0.0195 0.0110 0.0130 117,934 -0.00(-20.25%)
Apr 14, 2023 0.0166 0.0180 0.0109 0.0163 26,127 -0.00(-1.81%)
Apr 13, 2023 0.0187 0.0187 0.0157 0.0166 50,200 -0.00(-9.29%)
Apr 12, 2023 0.0183 0.0183 0.0183 0.0183 1,625 -0.00(-2.14%)
Apr 11, 2023 0.0159 0.0187 0.0159 0.0187 3,397 +0.00(+17.61%)
Apr 10, 2023 0.0189 0.0189 0.0159 0.0159 2,022 +0.00(+21.37%)
Apr 06, 2023 0.0140 0.0148 0.0130 0.0131 74,363 -0.00(-6.43%)
Apr 05, 2023 0.0120 0.0140 0.0120 0.0140 30,658 +0.00(+0.00%)
Apr 04, 2023 0.0140 0.0140 0.0140 0.0140 3,000 +0.00(+0.00%)
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.