Indicators

Stem Holdings Inc (CSE: STEM )

0.3100 UNCHANGED

Last Price Updated: 12:16 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019		1.100	1.100	1.100	0	+0.00(+0.00%)
Dec 30, 2019	1.080	1.130	1.080	1.100	5,700	+0.04(+3.77%)
Dec 27, 2019	1.080	1.130	1.050	1.060	14,500	-0.01(-0.93%)
Dec 24, 2019		1.070	1.070	1.070	0	+0.02(+1.90%)
Dec 23, 2019	1.090	1.110	1.050	1.050	8,400	-0.04(-3.67%)
Dec 20, 2019	1.090	1.090	1.090	1.090	500	+0.02(+1.87%)
Dec 19, 2019	1.060	1.080	1.060	1.070	7,900	+0.02(+1.90%)
Dec 18, 2019	1.080	1.080	1.020	1.050	17,000	-0.04(-3.67%)
Dec 17, 2019	1.110	1.110	1.090	1.090	7,250	-0.03(-2.68%)
Dec 16, 2019	1.130	1.130	1.120	1.120	5,950	+0.02(+1.82%)
Dec 13, 2019	1.110	1.120	1.100	1.100	12,000	+0.01(+0.92%)
Dec 12, 2019	1.090	1.090	1.090	1.090	1,000	-0.02(-1.80%)
Dec 11, 2019	1.120	1.120	1.070	1.110	20,900	+0.00(+0.00%)
Dec 10, 2019	1.130	1.130	1.110	1.110	12,300	-0.02(-1.77%)
Dec 09, 2019	1.140	1.140	1.130	1.130	2,000	-0.02(-1.74%)
Dec 06, 2019	1.140	1.150	1.100	1.150	6,100	-0.01(-0.86%)
Dec 05, 2019	1.120	1.160	1.120	1.160	5,500	+0.05(+4.50%)
Dec 04, 2019	1.220	1.220	1.070	1.110	199,400	-0.11(-9.02%)
Dec 03, 2019	1.220	1.270	1.220	1.220	16,100	+0.02(+1.67%)

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.