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 (%)
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%)
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.