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

Stem Holdings Inc (CSE: STEM )

0.3100 UNCHANGED
Last Price Updated: 12:16 PM EST, Feb 28, 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 (%)
Dec 31, 2021 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Dec 30, 2021 0.1150 0.1200 0.1150 0.1200 41,148 +0.00(+4.35%)
Dec 29, 2021 0.1350 0.1350 0.1050 0.1150 318,400 -0.01(-11.54%)
Dec 24, 2021 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Dec 23, 2021 0.1150 0.1450 0.1150 0.1400 265,930 +0.03(+21.74%)
Dec 22, 2021 0.1100 0.1150 0.1100 0.1150 486,424 +0.01(+4.55%)
Dec 21, 2021 0.1150 0.1200 0.1100 0.1100 224,811 -0.01(-8.33%)
Dec 20, 2021 0.1250 0.1650 0.1100 0.1200 477,040 -0.01(-7.69%)
Dec 17, 2021 0.1300 0.1400 0.1200 0.1300 39,105 +0.00(+0.00%)
Dec 16, 2021 0.1300 0.1350 0.1300 0.1300 29,900 +0.00(+0.00%)
Dec 15, 2021 0.1350 0.1350 0.1300 0.1300 20,500 +0.00(+0.00%)
Dec 14, 2021 0.1200 0.1350 0.1150 0.1300 73,205 +0.01(+8.33%)
Dec 13, 2021 0.1250 0.1250 0.1150 0.1200 277,286 +0.00(+0.00%)
Dec 10, 2021 0.1350 0.1350 0.1200 0.1200 73,153 -0.01(-7.69%)
Dec 09, 2021 0.1400 0.1400 0.1300 0.1300 57,500 -0.01(-10.34%)
Dec 08, 2021 0.1350 0.1450 0.1250 0.1450 78,732 +0.01(+7.41%)
Dec 07, 2021 0.1300 0.1400 0.1300 0.1350 114,970 -0.01(-6.90%)
Dec 06, 2021 0.1250 0.1500 0.1200 0.1450 295,515 +0.01(+7.41%)
Dec 03, 2021 0.1300 0.1350 0.1250 0.1350 52,950 +0.01(+3.85%)
Dec 02, 2021 0.1350 0.1400 0.1300 0.1300 130,462 +0.00(+0.00%)
Dec 01, 2021 0.1550 0.1550 0.1300 0.1300 359,108 -0.01(-10.34%)
Nov 30, 2021 0.1800 0.1800 0.1400 0.1450 375,916 -0.05(-23.68%)
Nov 29, 2021 0.1900 0.1900 0.1900 0.1900 368,110 -0.01(-5.00%)
Nov 26, 2021 0.2000 0.2000 0.2000 0.2000 486,005 -0.01(-6.98%)
Nov 25, 2021 0.2150 0.2150 0.2100 0.2150 19,900 +0.00(+0.00%)
Nov 24, 2021 0.2100 0.2150 0.2000 0.2150 96,100 -0.01(-4.44%)
Nov 23, 2021 0.2300 0.2300 0.2000 0.2250 137,918 -0.01(-4.26%)
Nov 22, 2021 0.2300 0.2350 0.2250 0.2350 25,295 +0.00(+2.17%)
Nov 19, 2021 0.2600 0.2600 0.2300 0.2300 37,000 -0.02(-9.80%)
Nov 18, 2021 0.2700 0.2750 0.2550 0.2550 89,507 -0.03(-8.93%)
Nov 17, 2021 0.2400 0.2950 0.2400 0.2800 529,026 +0.04(+16.67%)
Nov 16, 2021 0.2500 0.2500 0.2400 0.2400 53,700 +0.01(+4.35%)
Nov 15, 2021 0.2600 0.2650 0.2300 0.2300 79,137 -0.01(-6.12%)
Nov 12, 2021 0.2350 0.9500 0.2350 0.2450 1,043,200 +0.01(+2.08%)
Nov 11, 2021 0.2250 0.2400 0.2200 0.2400 159,736 +0.01(+6.67%)
Nov 10, 2021 0.2150 0.2250 73,430 -0.01(-2.17%)
Nov 09, 2021 0.2300 0.2300 0.2250 0.2300 48,107 +0.00(+0.00%)
Nov 08, 2021 0.2200 0.2400 0.1950 0.2300 1,244,905 +0.02(+6.98%)
Nov 05, 2021 0.2150 0.2150 0.1950 0.2150 855,761 +0.00(+0.00%)
Nov 04, 2021 0.2400 0.2600 0.2100 0.2150 977,008 -0.04(-14.00%)
Nov 03, 2021 0.2600 0.2600 0.2400 0.2500 90,000 -0.01(-3.85%)
Nov 02, 2021 0.2500 0.2600 0.2500 0.2600 40,019 +0.01(+4.00%)
Nov 01, 2021 0.2500 0.2600 0.2450 0.2500 20,200 +0.00(+0.00%)
Oct 29, 2021 0.2500 0.2500 0.2400 0.2500 142,907 +0.00(+0.00%)
Oct 28, 2021 0.2650 0.2750 0.2300 0.2500 191,502 -0.01(-3.85%)
Oct 27, 2021 0.2600 0.2700 0.2600 0.2600 54,075 +0.00(+0.00%)
Oct 26, 2021 0.2800 0.2600 0.2600 65,138 -0.01(-3.70%)
Oct 25, 2021 0.2650 0.2800 0.2650 0.2700 50,616 +0.00(+0.00%)
Oct 22, 2021 0.2800 0.3000 0.2650 0.2700 115,643 -0.01(-3.57%)
Oct 21, 2021 0.2850 0.2850 0.2700 0.2800 118,100 +0.00(+0.00%)
Oct 20, 2021 0.2900 0.2900 0.2750 0.2800 121,307 -0.02(-6.67%)
Oct 19, 2021 0.2800 0.3300 0.2650 0.3000 52,820 +0.01(+3.45%)
Oct 18, 2021 0.2900 0.2900 0.2900 0.2900 18,200 +0.00(+0.00%)
Oct 15, 2021 0.2850 0.3000 0.2850 0.2900 28,445 -0.01(-1.69%)
Oct 14, 2021 0.3050 0.3100 0.2950 0.2950 36,000 -0.02(-4.84%)
Oct 13, 2021 0.3200 0.3200 0.3100 0.3100 18,563 +0.00(+0.00%)
Oct 12, 2021 0.3050 0.3100 0.3000 0.3100 102,498 +0.01(+3.33%)
Oct 08, 2021 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
Oct 07, 2021 0.3000 0.3000 0.2900 0.2950 5,892 -0.01(-1.67%)
Oct 06, 2021 0.3000 0.3000 0.3000 0.3000 4,000 +0.01(+3.45%)
Oct 05, 2021 0.3100 0.3100 0.2900 0.2900 88,550 -0.03(-7.94%)
Oct 04, 2021 0.3000 0.3150 0.3000 0.3150 22,850 -0.01(-1.56%)
Oct 01, 2021 0.3150 0.3200 0.3050 0.3200 64,600 -0.01(-3.03%)
Sep 30, 2021 0.3250 0.3300 0.3200 0.3300 34,100 +0.02(+6.45%)
Sep 29, 2021 0.3000 0.3200 0.3000 0.3100 45,000 +0.00(+0.00%)
Sep 28, 2021 0.3100 0.3100 0.3000 0.3100 57,012 +0.00(+0.00%)
Sep 27, 2021 0.3200 0.3200 0.3000 0.3100 232,017 -0.01(-3.13%)
Sep 24, 2021 0.3100 0.3500 0.3100 0.3200 26,959 +0.01(+3.23%)
Sep 23, 2021 0.3300 0.3300 0.3100 0.3100 269,000 -0.01(-3.13%)
Sep 22, 2021 0.3300 0.3400 0.3150 0.3200 43,900 -0.01(-3.03%)
Sep 21, 2021 0.3450 0.3450 0.3000 0.3300 336,570 -0.03(-8.33%)
Sep 20, 2021 0.3650 0.3850 0.3300 0.3600 104,900 -0.02(-4.00%)
Sep 17, 2021 0.4150 0.4150 0.3500 0.3750 82,454 -0.04(-9.64%)
Sep 16, 2021 0.3500 0.4300 0.3500 0.4150 221,379 +0.07(+20.29%)
Sep 15, 2021 0.3400 0.3550 0.3400 0.3450 60,598 -0.01(-2.82%)
Sep 14, 2021 0.3550 0.3550 0.3550 0.3550 2,700 +0.01(+4.41%)
Sep 13, 2021 0.3600 0.3600 0.3350 0.3400 25,201 -0.02(-6.85%)
Sep 10, 2021 0.3550 0.3750 0.3550 0.3650 21,156 +0.02(+4.29%)
Sep 09, 2021 0.3350 0.3500 0.3350 0.3500 530,675 +0.00(+0.00%)
Sep 08, 2021 0.3700 0.3700 0.3300 0.3500 1,077,468 -0.03(-7.89%)
Sep 07, 2021 0.3650 0.3800 0.3650 0.3800 37,470 +0.01(+2.70%)
Sep 03, 2021 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Sep 02, 2021 0.3950 0.3950 0.3700 0.3800 33,300 +0.00(+0.00%)
Sep 01, 2021 0.3700 0.3800 0.3600 0.3800 17,500 +0.01(+2.70%)
Aug 31, 2021 0.3800 0.3900 0.3200 0.3700 53,310 -0.03(-6.33%)
Aug 30, 2021 0.3900 0.3950 0.3700 0.3950 34,244 +0.01(+2.60%)
Aug 27, 2021 0.3950 0.4000 0.3700 0.3850 61,500 -0.02(-3.75%)
Aug 26, 2021 0.4100 0.4100 0.3650 0.4000 58,115 -0.01(-2.44%)
Aug 25, 2021 0.4150 0.4150 0.3600 0.4100 243,449 -0.01(-1.20%)
Aug 24, 2021 0.4000 0.4150 0.3500 0.4150 259,500 +0.01(+1.22%)
Aug 23, 2021 0.4000 0.4100 0.3900 0.4100 67,252 +0.01(+2.50%)
Aug 20, 2021 0.3850 0.4000 0.3850 0.4000 34,387 +0.02(+3.90%)
Aug 19, 2021 0.3800 0.4200 0.3800 0.3850 79,236 -0.01(-2.53%)
Aug 18, 2021 0.3800 0.4000 0.3800 0.3950 72,200 +0.01(+1.28%)
Aug 17, 2021 0.3900 0.3950 0.3450 0.3900 45,456 +0.01(+1.30%)
Aug 16, 2021 0.3500 0.3850 0.3300 0.3850 145,861 +0.04(+10.00%)
Aug 13, 2021 0.3450 0.3800 0.3400 0.3500 400,080 +0.00(+0.00%)
Aug 12, 2021 0.3100 0.3550 0.3100 0.3500 361,420 +0.03(+9.37%)
Aug 11, 2021 0.3500 0.3500 0.3100 0.3200 183,976 -0.03(-9.86%)
Aug 10, 2021 0.3700 0.3750 0.3400 0.3550 120,640 -0.01(-1.39%)
Aug 09, 2021 0.3400 0.3750 0.3400 0.3600 52,501 -0.01(-2.70%)
Aug 06, 2021 0.3600 0.3700 0.3550 0.3700 171,500 -0.01(-2.63%)
Aug 05, 2021 0.3700 0.3800 0.3700 0.3800 98,600 +0.01(+2.70%)
Aug 04, 2021 0.3700 0.3700 0.3600 0.3700 14,207 -0.01(-2.63%)
Aug 03, 2021 0.3650 0.3850 0.3650 0.3800 228,420 +0.02(+4.11%)
Jul 30, 2021 0.3650 0.3650 0.3650 0 -0.01(-1.35%)
Jul 29, 2021 0.3350 0.3750 0.3350 0.3700 156,470 +0.00(+0.00%)
Jul 28, 2021 0.3650 0.3850 0.3300 0.3700 49,957 +0.01(+2.78%)
Jul 27, 2021 0.3700 0.3700 0.3450 0.3600 16,155 -0.02(-5.26%)
Jul 26, 2021 0.3400 0.3850 0.3400 0.3800 31,561 +0.02(+5.56%)
Jul 23, 2021 0.3800 0.3800 0.3100 0.3600 100,594 +0.00(+0.00%)
Jul 22, 2021 0.3600 0.3600 0.3600 0.3600 1,000 -0.01(-1.37%)
Jul 21, 2021 0.3850 0.3850 0.3650 0.3650 20,300 -0.02(-3.95%)
Jul 20, 2021 0.3550 0.3800 0.3100 0.3800 180,021 +0.01(+2.70%)
Jul 19, 2021 0.3600 0.3700 0.3600 0.3700 39,500 +0.00(+0.00%)
Jul 16, 2021 0.3850 0.3850 0.3600 0.3700 71,200 -0.02(-5.13%)
Jul 15, 2021 0.4250 0.4300 0.3300 0.3900 540,719 -0.03(-8.24%)
Jul 14, 2021 0.4400 0.4400 0.4100 0.4250 104,900 -0.02(-3.41%)
Jul 13, 2021 0.4550 0.4600 0.4250 0.4400 155,655 -0.01(-2.22%)
Jul 12, 2021 0.4650 0.4700 0.4400 0.4500 52,800 -0.02(-4.26%)
Jul 09, 2021 0.4550 0.4900 0.4400 0.4700 54,264 +0.03(+6.82%)
Jul 08, 2021 0.4600 0.4600 0.4400 0.4400 159,100 +0.00(+0.00%)
Jul 07, 2021 0.4800 0.4800 0.4400 0.4400 8,500 -0.04(-9.28%)
Jul 06, 2021 0.5000 0.5000 0.4750 0.4850 116,400 -0.02(-3.00%)
Jul 02, 2021 0.5000 0.5000 0.5000 100 +0.03(+5.26%)
Jun 30, 2021 0.4750 0.4750 0.4750 0 +0.01(+3.26%)
Jun 29, 2021 0.4400 0.4800 0.4400 0.4600 145,348 +0.01(+2.22%)
Jun 28, 2021 0.4500 0.4500 0.4250 0.4500 30,500 +0.00(+0.00%)
Jun 25, 2021 0.4500 0.4500 0.4500 0.4500 21,133 +0.00(+0.00%)
Jun 24, 2021 0.4700 0.4800 0.4500 0.4500 276,000 +0.00(+0.00%)
Jun 23, 2021 0.4550 0.4600 0.4300 0.4500 238,655 -0.02(-3.23%)
Jun 22, 2021 0.4500 0.4700 0.4300 0.4650 194,144 +0.02(+3.33%)
Jun 21, 2021 0.4500 0.4700 0.4000 0.4500 348,143 -0.01(-2.17%)
Jun 18, 2021 0.4500 0.4600 0.4300 0.4600 1,134,196 -0.01(-1.08%)
Jun 17, 2021 0.4700 0.4800 0.4350 0.4650 79,490 +0.01(+1.09%)
Jun 16, 2021 0.4650 0.4700 0.4400 0.4600 102,400 -0.01(-3.16%)
Jun 15, 2021 0.5000 0.5000 0.4400 0.4750 181,530 -0.01(-2.06%)
Jun 14, 2021 0.4800 0.4850 0.4650 0.4850 138,000 -0.01(-1.02%)
Jun 11, 2021 0.4800 0.5000 0.4700 0.4900 70,834 +0.01(+1.03%)
Jun 10, 2021 0.4950 0.4950 0.4750 0.4850 25,848 -0.01(-2.02%)
Jun 09, 2021 0.4950 0.5000 0.4700 0.4950 128,036 +0.01(+1.02%)
Jun 08, 2021 0.5000 0.5000 0.4700 0.4900 160,300 -0.01(-2.00%)
Jun 07, 2021 0.5100 0.5200 0.4750 0.5000 124,127 +0.00(+0.00%)
Jun 04, 2021 0.4850 0.5100 0.4850 0.5000 32,970 +0.01(+1.01%)
Jun 03, 2021 52.00 0.5300 0.4950 0.4950 5,920,000 -0.01(-1.00%)
Jun 02, 2021 0.5100 0.5400 0.4900 0.5000 141,685 -0.03(-5.66%)
Jun 01, 2021 0.5100 0.5300 0.5000 0.5300 66,250 -0.01(-1.85%)
May 31, 2021 0.5400 0.5400 0.5400 0.5400 3,500 +0.00(+0.00%)
May 28, 2021 0.5300 0.5400 0.5100 0.5400 250,730 +0.01(+1.89%)
May 27, 2021 0.5400 0.5400 0.5300 0.5300 214,349 +0.00(+0.00%)
May 26, 2021 0.5500 0.5800 0.5000 0.5300 181,317 -0.01(-1.85%)
May 25, 2021 0.5000 0.5400 0.4950 0.5400 119,295 +0.04(+8.00%)
May 21, 2021 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
May 20, 2021 0.5300 0.5300 0.5000 0.5100 64,293 -0.04(-7.27%)
May 19, 2021 0.5200 0.5700 0.5000 0.5500 137,100 +0.04(+7.84%)
May 18, 2021 0.4800 0.5700 0.4600 0.5100 148,100 +0.04(+8.51%)
May 17, 2021 0.5100 0.5200 0.4700 0.4700 97,003 -0.03(-6.00%)
May 14, 2021 0.4600 0.5400 0.4600 0.5000 113,192 +0.04(+8.70%)
May 13, 2021 0.4900 0.5400 0.4600 0.4600 127,500 -0.04(-8.00%)
May 12, 2021 0.5100 0.5200 0.4700 0.5000 126,794 -0.04(-7.41%)
May 11, 2021 0.5000 0.5600 0.4900 0.5400 181,916 +0.00(+0.00%)
May 10, 2021 0.5600 0.5900 0.5100 0.5400 170,202 -0.03(-5.26%)
May 07, 2021 0.5700 0.6000 0.5500 0.5700 294,476 +0.01(+1.79%)
May 06, 2021 0.5900 0.5900 0.5300 0.5600 109,900 -0.03(-5.08%)
May 05, 2021 0.6000 0.6000 0.5700 0.5900 63,300 -0.01(-1.67%)
May 04, 2021 0.6100 0.6100 0.5800 0.6000 14,689 -0.04(-6.25%)
May 03, 2021 0.6600 0.6600 0.6200 0.6400 29,091 -0.01(-1.54%)
Apr 30, 2021 0.6700 0.6700 0.6000 0.6500 1,520,700 -0.03(-4.41%)
Apr 29, 2021 0.7200 0.7200 0.6000 0.6800 377,981 -0.02(-2.86%)
Apr 28, 2021 0.5500 0.7000 0.5500 0.7000 1,015,016 +0.15(+27.27%)
Apr 27, 2021 0.5900 0.5900 0.5200 0.5500 849,845 -0.03(-5.17%)
Apr 26, 2021 0.5600 0.5900 0.5500 0.5800 327,104 +0.03(+5.45%)
Apr 23, 2021 0.5400 0.5500 0.5300 0.5500 381,400 +0.03(+5.77%)
Apr 22, 2021 0.5500 0.5600 0.5200 0.5200 200,400 -0.04(-7.14%)
Apr 21, 2021 0.5700 0.5900 0.5400 0.5600 405,605 -0.03(-5.08%)
Apr 20, 2021 0.6300 0.6400 0.5500 0.5900 415,155 -0.04(-6.35%)
Apr 19, 2021 0.6700 0.6700 0.6200 0.6300 185,000 -0.04(-5.97%)
Apr 16, 2021 0.6500 0.6700 0.6200 0.6700 385,800 +0.00(+0.00%)
Apr 15, 2021 0.6700 0.6700 0.6200 0.6700 243,486 +0.00(+0.00%)
Apr 14, 2021 0.6900 0.7100 0.6500 0.6700 219,870 -0.05(-6.94%)
Apr 13, 2021 0.7400 0.7400 0.6900 0.7200 122,519 -0.03(-4.00%)
Apr 12, 2021 0.7600 0.7600 0.7300 0.7500 55,700 -0.02(-2.60%)
Apr 09, 2021 0.8400 0.8500 0.7000 0.7700 664,600 -0.07(-8.33%)
Apr 08, 2021 0.8200 0.8400 0.7900 0.8400 25,002 +0.03(+3.70%)
Apr 07, 2021 0.8400 0.8900 0.8000 0.8100 56,400 -0.03(-3.57%)
Apr 06, 2021 0.8900 0.8900 0.8300 0.8400 54,700 -0.03(-3.45%)
Apr 05, 2021 0.8300 0.9400 0.8300 0.8700 18,500 +0.02(+2.35%)
Apr 01, 2021 0.8500 0.8500 0.8500 0 +0.06(+7.59%)
Mar 31, 2021 0.8200 0.8700 0.7900 0.7900 82,279 -0.02(-2.47%)
Mar 30, 2021 0.8300 0.8700 0.7900 0.8100 80,276 -0.06(-6.90%)
Mar 29, 2021 0.8400 0.8800 0.7600 0.8700 59,050 +0.02(+2.35%)
Mar 26, 2021 0.8200 0.9700 0.8000 0.8500 121,000 +0.03(+3.66%)
Mar 25, 2021 0.8800 0.9000 0.8000 0.8200 98,944 -0.10(-10.87%)
Mar 24, 2021 1.000 1.020 0.9200 0.9200 31,700 -0.06(-6.12%)
Mar 23, 2021 1.000 1.070 0.9800 0.9800 49,970 -0.09(-8.41%)
Mar 22, 2021 1.080 1.100 1.010 1.070 327,784 -0.03(-2.73%)
Mar 19, 2021 1.090 1.130 1.000 1.100 27,200 +0.01(+0.92%)
Mar 18, 2021 1.040 1.150 1.000 1.090 71,050 -0.02(-1.80%)
Mar 17, 2021 1.010 1.160 0.9300 1.110 139,819 -0.04(-3.48%)
Mar 16, 2021 1.100 1.150 1.040 1.150 64,111 +0.06(+5.50%)
Mar 15, 2021 1.080 1.200 1.070 1.090 166,152 -0.01(-0.91%)
Mar 12, 2021 1.100 1.100 1.090 1.100 103,500 -0.01(-0.90%)
Mar 11, 2021 1.130 1.130 1.100 1.110 25,765 +0.02(+1.83%)
Mar 10, 2021 1.100 1.100 1.020 1.090 96,400 -0.04(-3.54%)
Mar 09, 2021 1.010 1.130 1.000 1.130 112,836 +0.15(+15.31%)
Mar 08, 2021 0.9200 1.110 0.9200 0.9800 187,385 +0.02(+2.08%)
Mar 05, 2021 0.8900 0.9600 0.8000 0.9600 75,000 +0.04(+4.35%)
Mar 04, 2021 1.000 1.030 0.7400 0.9200 235,527 -0.23(-20.00%)
Mar 03, 2021 1.110 1.150 1.010 1.150 138,134 +0.04(+3.60%)
Mar 02, 2021 1.100 1.210 1.030 1.110 222,328 -0.01(-0.89%)
Mar 01, 2021 1.160 1.180 1.100 1.120 175,924 -0.03(-2.61%)
Feb 26, 2021 1.100 1.150 1.080 1.150 154,100 +0.10(+9.52%)
Feb 25, 2021 1.110 1.150 1.020 1.050 190,141 -0.15(-12.50%)
Feb 24, 2021 1.250 1.250 1.160 1.200 106,989 +0.00(+0.00%)
Feb 23, 2021 1.270 1.270 1.090 1.200 122,500 -0.09(-6.98%)
Feb 22, 2021 1.450 1.470 1.270 1.290 392,950 -0.13(-9.15%)
Feb 19, 2021 1.300 1.450 1.300 1.420 75,800 +0.20(+16.39%)
Feb 18, 2021 1.460 1.460 1.220 1.220 370,079 -0.23(-15.86%)
Feb 17, 2021 1.490 1.600 1.440 1.450 309,187 -0.04(-2.68%)
Feb 16, 2021 1.350 1.550 1.350 1.490 344,284 +0.12(+8.76%)
Feb 12, 2021 1.370 1.370 1.370 0 -0.03(-2.14%)
Feb 11, 2021 1.450 1.750 1.210 1.400 1,006,744 +0.00(+0.00%)
Feb 10, 2021 1.170 1.400 1.170 1.400 414,383 +0.24(+20.69%)
Feb 09, 2021 1.160 1.200 1.000 1.160 490,076 +0.04(+3.57%)
Feb 08, 2021 1.000 1.170 0.9800 1.120 709,502 +0.19(+20.43%)
Feb 05, 2021 0.9800 0.9800 0.9200 0.9300 1,180,100 -0.03(-3.12%)
Feb 04, 2021 1.050 1.170 0.9100 0.9600 528,460 -0.09(-8.57%)
Feb 03, 2021 0.8800 1.110 0.8600 1.050 1,138,036 +0.18(+20.69%)
Feb 02, 2021 0.8500 0.9400 0.8300 0.8700 721,575 +0.03(+3.57%)
Feb 01, 2021 0.8800 0.8800 0.8000 0.8400 154,800 -0.06(-6.67%)
Jan 29, 2021 0.8000 0.9000 0.7800 0.9000 179,800 +0.09(+11.11%)
Jan 28, 2021 0.9900 0.9900 0.7800 0.8100 143,657 -0.16(-16.49%)
Jan 27, 2021 0.8500 0.9700 0.8000 0.9700 354,690 +0.07(+7.78%)
Jan 26, 2021 0.8300 0.9600 0.8000 0.9000 381,584 +0.03(+3.45%)
Jan 25, 2021 0.8400 0.8800 0.8200 0.8700 213,531 +0.05(+6.10%)
Jan 22, 2021 0.8300 0.8600 0.7700 0.8200 359,300 -0.01(-1.20%)
Jan 21, 2021 0.8600 0.8600 0.7500 0.8300 279,336 -0.02(-2.35%)
Jan 20, 2021 0.8000 0.9500 0.8000 0.8500 789,342 +0.10(+13.33%)
Jan 19, 2021 0.6800 0.7800 0.6500 0.7500 399,669 +0.07(+10.29%)
Jan 18, 2021 0.7100 0.7300 0.6400 0.6800 247,550 +0.02(+3.03%)
Jan 15, 2021 0.6600 0.6900 0.6300 0.6600 277,300 +0.00(+0.00%)
Jan 14, 2021 0.6400 0.7200 0.6100 0.6600 725,850 +0.00(+0.00%)
Jan 13, 2021 0.5600 0.7300 0.5600 0.6600 578,033 +0.09(+15.79%)
Jan 12, 2021 0.5500 0.5700 0.5400 0.5700 168,900 +0.01(+1.79%)
Jan 11, 2021 0.5500 0.5600 0.5400 0.5600 270,645 +0.00(+0.00%)
Jan 08, 2021 0.5700 0.5700 0.5500 0.5600 176,400 -0.01(-1.75%)
Jan 07, 2021 0.5800 0.5900 0.5500 0.5700 516,356 -0.02(-3.39%)
Jan 06, 2021 0.5600 0.6200 0.5500 0.5900 447,172 +0.03(+5.36%)
Jan 05, 2021 0.5600 0.5700 0.5300 0.5600 133,800 -0.01(-1.75%)
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.