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 (%)
Aug 31, 2020 0.3700 0.4000 0.3700 0.4000 9,000 +0.00(+0.00%)
Aug 28, 2020 0.4000 0.4000 0.3400 0.4000 67,257 -0.04(-9.09%)
Aug 27, 2020 0.3950 0.4400 0.3500 0.4400 12,000 +0.04(+10.00%)
Aug 26, 2020 0.4200 0.4200 0.4000 0.4000 8,000 -0.04(-9.09%)
Aug 25, 2020 0.5100 0.5100 0.4400 0.4400 30,450 -0.07(-13.73%)
Aug 24, 2020 0.5100 0.5100 0.4700 0.5100 51,900 +0.00(+0.00%)
Aug 21, 2020 0.5100 0.5100 0.5100 0.5100 1,000 +0.03(+5.15%)
Aug 20, 2020 0.5000 0.5400 0.4750 0.4850 40,500 -0.05(-8.49%)
Aug 19, 2020 0.6000 0.6000 0.5000 0.5300 47,500 -0.07(-11.67%)
Aug 18, 2020 0.5800 0.6000 0.4750 0.6000 14,500 +0.00(+0.00%)
Aug 17, 2020 0.5500 0.6500 0.5500 0.6000 16,500 +0.08(+15.38%)
Aug 14, 2020 0.5200 0.5200 0.4800 0.5200 1,500 +0.05(+10.64%)
Aug 11, 2020 0.4700 0.4700 0.4700 0.4700 0 +0.05(+11.90%)
Aug 10, 2020 0.4500 0.4500 0.4200 0.4200 7,000 -0.04(-8.70%)
Aug 07, 2020 0.5000 0.5000 0.4600 0.4600 44,271 -0.04(-8.00%)
Aug 06, 2020 0.5200 0.5200 0.4500 0.5000 18,000 -0.03(-5.66%)
Aug 05, 2020 0.5300 0.5300 0.5300 0.5300 2,889 +0.01(+1.92%)
Aug 04, 2020 0.5200 0.5200 0.5200 0.5200 700 +0.03(+6.12%)
Jul 31, 2020 0.4900 0.4900 0.4900 0 -0.02(-3.92%)
Jul 30, 2020 0.5800 0.5800 0.4100 0.5100 27,500 -0.09(-15.00%)
Jul 29, 2020 0.5800 0.6000 0.5800 0.6000 3,000 +0.02(+3.45%)
Jul 28, 2020 0.5500 0.5800 0.5500 0.5800 4,000 +0.03(+5.45%)
Jul 21, 2020 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Jul 13, 2020 0.5300 0.5300 0.5300 0 -0.03(-5.36%)
Jul 10, 2020 0.6000 0.6000 0.5600 0.5600 3,000 -0.01(-1.75%)
Jul 09, 2020 0.6000 0.6000 0.5700 0.5700 1,828 -0.05(-8.06%)
Jul 08, 2020 0.6200 0.6200 0.6200 0.6200 2,000 +0.00(+0.00%)
Jul 02, 2020 0.6200 0.6200 0.6200 0 +0.04(+6.90%)
Jun 30, 2020 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
Jun 29, 2020 0.6000 0.6000 0.6000 0.6000 500 +0.00(+0.00%)
Jun 26, 2020 0.5800 0.6000 0.5800 0.6000 4,500 +0.07(+13.21%)
Jun 25, 2020 0.5300 0.5300 0.5300 0.5300 2,957 -0.02(-3.64%)
Jun 22, 2020 0.5500 0.5500 0.5500 0.5500 0 -0.07(-11.29%)
Jun 17, 2020 0.6200 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Jun 16, 2020 0.6000 0.6500 0.6000 0.6000 5,000 +0.00(+0.00%)
Jun 15, 2020 0.6000 0.6000 0.6000 0.6000 1,000 +0.00(+0.00%)
Jun 12, 2020 0.6500 0.6500 0.6000 0.6000 2,500 -0.05(-7.69%)
Jun 11, 2020 0.7000 0.7000 0.5600 0.6500 6,000 -0.05(-7.14%)
Jun 10, 2020 0.7000 0.7000 0.6400 0.7000 4,000 +0.00(+0.00%)
Jun 08, 2020 0.7000 0.7000 0.7000 0.7000 0 +0.08(+12.90%)
Jun 04, 2020 0.6200 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
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.