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, 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%)
Dec 02, 2019 1.280 1.280 1.190 1.200 17,000 -0.10(-7.69%)
Nov 29, 2019 1.450 1.450 1.230 1.300 34,900 -0.15(-10.34%)
Nov 28, 2019 1.290 1.520 1.290 1.450 47,365 +0.21(+16.94%)
Nov 27, 2019 1.130 1.240 1.130 1.240 28,500 +0.13(+11.71%)
Nov 26, 2019 1.150 1.170 1.110 1.110 14,718 -0.04(-3.48%)
Nov 25, 2019 1.150 1.150 1.150 1.150 2,800 +0.01(+0.88%)
Nov 22, 2019 1.160 1.160 1.140 1.140 12,800 -0.03(-2.56%)
Nov 21, 2019 1.170 1.170 1.170 1.170 1,000 +0.00(+0.00%)
Nov 20, 2019 1.170 1.170 1.170 1.170 1,000 +0.00(+0.00%)
Nov 19, 2019 1.200 1.220 1.170 1.170 26,300 -0.03(-2.50%)
Nov 18, 2019 1.270 1.270 1.180 1.200 24,675 -0.08(-6.25%)
Nov 15, 2019 1.290 1.290 1.280 1.280 5,500 +0.00(+0.00%)
Nov 14, 2019 1.320 1.330 1.280 1.280 6,800 -0.06(-4.48%)
Nov 13, 2019 1.340 1.340 1.340 1.340 300 +0.02(+1.52%)
Nov 12, 2019 1.450 1.450 1.320 1.320 9,400 -0.10(-7.04%)
Nov 11, 2019 1.410 1.420 1.410 1.420 4,100 +0.02(+1.43%)
Nov 08, 2019 1.230 1.400 1.210 1.400 21,099 +0.16(+12.90%)
Nov 07, 2019 1.240 1.240 1.240 1.240 2,000 +0.03(+2.48%)
Nov 06, 2019 1.250 1.250 1.210 1.210 5,100 -0.05(-3.97%)
Nov 05, 2019 1.310 1.310 1.250 1.260 13,000 -0.06(-4.55%)
Nov 04, 2019 1.370 1.450 1.240 1.320 48,383 -0.03(-2.22%)
Nov 01, 2019 1.350 1.400 1.340 1.350 6,300 -0.05(-3.57%)
Oct 31, 2019 1.300 1.400 1.290 1.400 8,200 +0.12(+9.37%)
Oct 30, 2019 1.280 1.300 1.250 1.280 15,800 -0.01(-0.78%)
Oct 29, 2019 1.300 1.300 1.290 1.290 3,000 +0.01(+0.78%)
Oct 28, 2019 1.340 1.340 1.280 1.280 7,200 -0.08(-5.88%)
Oct 25, 2019 1.350 1.380 1.330 1.360 12,100 +0.02(+1.49%)
Oct 24, 2019 1.370 1.370 1.340 1.340 7,600 -0.03(-2.19%)
Oct 23, 2019 1.370 1.370 1.370 1.370 1,000 -0.01(-0.72%)
Oct 22, 2019 1.400 1.420 1.340 1.380 7,400 -0.02(-1.43%)
Oct 21, 2019 1.410 1.410 1.400 1.400 1,200 -0.01(-0.71%)
Oct 18, 2019 1.410 1.410 1.390 1.410 7,700 -0.01(-0.70%)
Oct 17, 2019 1.520 1.540 1.360 1.420 31,400 -0.11(-7.19%)
Oct 16, 2019 1.500 1.530 1.490 1.530 11,400 +0.05(+3.38%)
Oct 15, 2019 1.370 1.500 1.350 1.480 13,300 +0.11(+8.03%)
Oct 11, 2019 1.370 1.370 1.370 0 -0.09(-6.16%)
Oct 10, 2019 1.520 1.540 1.450 1.460 20,600 -0.06(-3.95%)
Oct 09, 2019 1.450 1.550 1.450 1.520 14,308 +0.12(+8.57%)
Oct 08, 2019 1.460 1.460 1.340 1.400 38,400 -0.07(-4.76%)
Oct 07, 2019 1.240 1.500 1.240 1.470 92,614 +0.22(+17.60%)
Oct 04, 2019 1.100 1.260 1.100 1.250 63,130 +0.16(+14.68%)
Oct 03, 2019 1.120 1.120 1.090 1.090 5,000 -0.03(-2.68%)
Oct 02, 2019 1.110 1.120 1.110 1.120 1,300 +0.01(+0.90%)
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.