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, 2020		0.5500	0.5500	0.5500	0	-0.01(-1.79%)
Dec 30, 2020	0.5300	0.6000	0.5300	0.5600	252,830	+0.06(+12.00%)
Dec 29, 2020	0.5500	0.5500	0.5000	0.5000	40,000	-0.06(-10.71%)
Dec 24, 2020		0.5600	0.5600	0.5600	0	-0.01(-1.75%)
Dec 22, 2020	0.5700	0.5700	0.5700	0.5700	0	-0.01(-1.72%)
Dec 21, 2020	0.6000	0.6000	0.5800	0.5800	39,700	-0.02(-3.33%)
Dec 18, 2020	0.6100	0.6300	0.5800	0.6000	87,500	+0.00(+0.00%)
Dec 16, 2020	0.6000	0.6000	0.6000	0.6000	0	-0.02(-3.23%)
Dec 15, 2020	0.6300	0.6300	0.5900	0.6200	45,500	-0.05(-7.46%)
Dec 14, 2020	0.6600	0.6700	0.6400	0.6700	24,000	+0.03(+4.69%)
Dec 11, 2020	0.6700	0.6700	0.6400	0.6400	42,700	-0.03(-4.48%)
Dec 10, 2020	0.6800	0.6900	0.6500	0.6700	82,582	-0.02(-2.90%)
Dec 09, 2020	0.6800	0.7200	0.6600	0.6900	153,863	+0.00(+0.00%)
Dec 08, 2020	0.7300	0.7700	0.6900	0.6900	279,100	-0.04(-5.48%)
Dec 07, 2020	0.7400	0.8000	0.6800	0.7300	85,025	+0.03(+4.29%)
Dec 04, 2020	0.6000	0.7300	0.5800	0.7000	59,400	+0.12(+20.69%)
Dec 03, 2020	0.5500	0.5800	0.5200	0.5800	60,000	+0.03(+5.45%)
Dec 02, 2020	0.5500	0.5500	0.5400	0.5500	22,180	+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.