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%)
Jun 03, 2020 0.6000 0.6000 0.6000 0.6000 1,000 +0.00(+0.00%)
May 29, 2020 0.6000 0.6000 0.6000 0 +0.01(+1.69%)
May 28, 2020 0.5900 0.5900 0.5900 0.5900 284 +0.00(+0.00%)
May 27, 2020 0.6400 0.6400 0.5900 0.5900 8,884 -0.05(-7.81%)
May 26, 2020 0.7300 0.7300 0.6400 0.6400 51,500 -0.09(-12.33%)
May 25, 2020 0.6600 0.7300 0.6600 0.7300 11,015 +0.07(+10.61%)
May 22, 2020 0.5300 0.6600 0.5100 0.6600 38,000 +0.16(+32.00%)
May 21, 2020 0.5600 0.5600 0.5000 0.5000 38,526 -0.06(-10.71%)
May 20, 2020 0.6100 0.6100 0.5600 0.5600 19,000 -0.08(-12.50%)
May 19, 2020 0.6500 0.6500 0.6000 0.6400 9,500 -0.02(-3.03%)
May 13, 2020 0.6600 0.6600 0.6600 0 -0.06(-8.33%)
May 12, 2020 0.7100 0.7200 0.7100 0.7200 2,000 +0.02(+2.86%)
May 11, 2020 0.6100 0.7000 0.6100 0.7000 17,036 +0.09(+14.75%)
May 08, 2020 0.5700 0.6100 0.5700 0.6100 4,000 +0.04(+7.02%)
May 07, 2020 0.6200 0.6200 0.5700 0.5700 16,700 -0.06(-9.52%)
May 06, 2020 0.6400 0.6400 0.6300 0.6300 6,500 -0.01(-1.56%)
May 05, 2020 0.6900 0.7200 0.6400 0.6400 22,500 -0.01(-1.54%)
May 04, 2020 0.4750 0.6500 0.4700 0.6500 24,700 +0.20(+44.44%)
May 01, 2020 0.4000 0.4600 0.4000 0.4500 14,500 +0.05(+12.50%)
Apr 30, 2020 0.3950 0.4000 0.3800 0.4000 27,000 +0.01(+2.56%)
Apr 29, 2020 0.3700 0.3900 0.3600 0.3900 12,500 +0.02(+5.41%)
Apr 28, 2020 0.3600 0.3700 0.3600 0.3700 17,000 +0.01(+2.78%)
Apr 27, 2020 0.3500 0.3600 0.3500 0.3600 4,900 +0.00(+0.00%)
Apr 24, 2020 0.3500 0.3600 0.3500 0.3600 13,000 +0.00(+0.00%)
Apr 23, 2020 0.3700 0.3800 0.3500 0.3600 22,000 +0.01(+2.86%)
Apr 22, 2020 0.3700 0.3700 0.3500 0.3500 12,536 -0.01(-2.78%)
Apr 21, 2020 0.3600 0.3600 0.3300 0.3600 39,247 +0.01(+2.86%)
Apr 20, 2020 0.4500 0.4500 0.3500 0.3500 88,999 -0.09(-20.45%)
Apr 17, 2020 0.4500 0.4500 0.4400 0.4400 10,000 -0.02(-4.35%)
Apr 16, 2020 0.4800 0.4800 0.4600 0.4600 20,000 -0.03(-6.12%)
Apr 15, 2020 0.5000 0.5000 0.4700 0.4900 19,500 -0.01(-2.00%)
Apr 14, 2020 0.5100 0.5100 0.5000 0.5000 2,000 +0.00(+0.00%)
Apr 13, 2020 0.5000 0.5000 0.5000 0.5000 2,500 -0.01(-1.96%)
Apr 09, 2020 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Apr 08, 2020 0.5200 0.5300 0.5000 0.5100 16,500 +0.00(+0.00%)
Apr 07, 2020 0.5100 0.5100 0.5100 0.5100 6,000 -0.03(-5.56%)
Apr 06, 2020 0.5300 0.5400 0.5300 0.5400 3,500 +0.00(+0.00%)
Apr 02, 2020 0.5400 0.5400 0.5400 0.5400 0 +0.03(+5.88%)
Apr 01, 2020 0.5200 0.5200 0.5100 0.5100 9,243 -0.01(-1.92%)
Mar 31, 2020 0.5300 0.5400 0.5200 0.5200 8,000 -0.01(-1.89%)
Mar 30, 2020 0.5200 0.5300 0.5200 0.5300 5,500 +0.01(+1.92%)
Mar 27, 2020 0.5000 0.5800 0.5000 0.5200 14,000 +0.02(+4.00%)
Mar 26, 2020 0.5000 0.5400 0.5000 0.5000 20,727 +0.01(+2.04%)
Mar 25, 2020 0.5000 0.5000 0.4900 0.4900 14,700 -0.01(-2.00%)
Mar 24, 2020 0.4900 0.5000 0.4900 0.5000 1,000 +0.02(+4.17%)
Mar 23, 2020 0.5700 0.5700 0.4800 0.4800 24,500 -0.09(-15.79%)
Mar 20, 2020 0.5700 0.5700 0.5700 0.5700 3,550 +0.00(+0.00%)
Mar 19, 2020 0.5900 0.6000 0.5700 0.5700 7,509 -0.02(-3.39%)
Mar 18, 2020 0.5900 0.5900 0.5900 0.5900 1,800 +0.00(+0.00%)
Mar 17, 2020 0.7000 0.7000 0.5400 0.5900 7,000 -0.14(-19.18%)
Mar 16, 2020 0.7400 0.7400 0.7300 0.7300 5,000 -0.01(-1.35%)
Mar 13, 2020 0.7500 0.7500 0.7400 0.7400 5,705 +0.00(+0.00%)
Mar 12, 2020 0.8100 0.8100 0.7400 0.7400 4,550 -0.12(-13.95%)
Mar 11, 2020 0.9800 0.9800 0.8300 0.8600 19,000 -0.14(-14.00%)
Mar 10, 2020 0.9800 1.000 0.9800 1.000 1,500 +0.02(+2.04%)
Mar 09, 2020 1.000 1.000 0.9600 0.9800 10,200 -0.08(-7.55%)
Mar 06, 2020 0.9200 1.080 0.9200 1.060 34,200 -0.07(-6.19%)
Mar 05, 2020 1.000 1.130 0.9800 1.130 28,439 +0.12(+11.88%)
Mar 03, 2020 1.010 1.010 1.010 1.010 0 -0.11(-9.82%)
Mar 02, 2020 1.120 1.120 1.120 1.120 100 -0.01(-0.88%)
Feb 28, 2020 1.130 1.130 1.130 1.130 1,000 +0.01(+0.89%)
Feb 27, 2020 1.160 1.160 1.120 1.120 2,100 -0.07(-5.88%)
Feb 26, 2020 1.200 1.200 1.190 1.190 3,200 -0.01(-0.83%)
Feb 25, 2020 1.210 1.210 1.200 1.200 4,000 -0.03(-2.44%)
Feb 24, 2020 1.200 1.230 1.060 1.230 26,500 +0.03(+2.50%)
Feb 21, 2020 1.200 1.200 1.200 1.200 3,000 -0.01(-0.83%)
Feb 20, 2020 1.250 1.290 1.190 1.210 38,000 -0.04(-3.20%)
Feb 19, 2020 1.250 1.250 1.240 1.250 4,500 +0.00(+0.00%)
Feb 18, 2020 1.260 1.260 1.250 1.250 2,527 +0.00(+0.00%)
Feb 14, 2020 1.250 1.250 1.250 0 +0.05(+4.17%)
Feb 13, 2020 1.260 1.260 1.140 1.200 51,300 -0.04(-3.23%)
Feb 12, 2020 1.010 1.250 0.9000 1.240 82,200 +0.24(+24.00%)
Feb 11, 2020 0.9900 1.000 0.9900 1.000 4,000 +0.01(+1.01%)
Feb 10, 2020 1.010 1.010 0.9900 0.9900 2,500 -0.01(-1.00%)
Feb 07, 2020 1.020 1.030 1.000 1.000 26,900 -0.03(-2.91%)
Feb 06, 2020 1.070 1.070 1.030 1.030 24,100 -0.02(-1.90%)
Feb 05, 2020 1.020 1.060 0.9400 1.050 42,000 +0.02(+1.94%)
Feb 04, 2020 1.000 1.060 1.000 1.030 22,819 +0.03(+3.00%)
Feb 03, 2020 0.9900 1.010 0.9900 1.000 19,000 +0.03(+3.09%)
Jan 31, 2020 1.020 1.020 0.9700 0.9700 8,366 -0.03(-3.00%)
Jan 30, 2020 1.080 1.080 1.000 1.000 12,000 -0.07(-6.54%)
Jan 29, 2020 1.080 1.110 1.060 1.070 9,000 -0.02(-1.83%)
Jan 28, 2020 1.020 1.100 1.020 1.090 22,000 +0.06(+5.83%)
Jan 27, 2020 1.090 1.090 1.030 1.030 8,100 -0.10(-8.85%)
Jan 24, 2020 1.130 1.140 1.110 1.130 42,500 +0.01(+0.89%)
Jan 23, 2020 1.290 1.300 1.120 1.120 13,800 -0.17(-13.18%)
Jan 22, 2020 1.280 1.300 1.280 1.290 12,819 +0.03(+2.38%)
Jan 21, 2020 1.270 1.300 1.260 1.260 10,700 +0.00(+0.00%)
Jan 20, 2020 1.270 1.270 1.260 1.260 2,600 +0.00(+0.00%)
Jan 17, 2020 1.280 1.300 1.250 1.260 9,200 -0.01(-0.79%)
Jan 16, 2020 1.200 1.270 1.200 1.270 5,100 +0.07(+5.83%)
Jan 15, 2020 1.150 1.230 1.140 1.200 8,200 +0.06(+5.26%)
Jan 14, 2020 1.130 1.140 1.100 1.140 15,000 +0.04(+3.64%)
Jan 13, 2020 1.120 1.120 1.100 1.100 4,600 -0.05(-4.35%)
Jan 10, 2020 1.080 1.150 1.080 1.150 18,700 +0.07(+6.48%)
Jan 09, 2020 1.100 1.100 1.080 1.080 2,888 -0.02(-1.82%)
Jan 08, 2020 1.110 1.110 1.100 1.100 3,200 +0.00(+0.00%)
Jan 07, 2020 1.130 1.130 1.100 1.100 4,500 +0.00(+0.00%)
Jan 06, 2020 1.100 1.130 1.100 1.100 1,400 -0.01(-0.90%)
Jan 03, 2020 1.110 1.110 1.110 1.110 1,000 +0.02(+1.83%)
Jan 02, 2020 1.100 1.100 1.090 1.090 2,300 -0.01(-0.91%)
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%)
Oct 01, 2019 1.110 1.110 1.110 1.110 3,600 +0.00(+0.00%)
Sep 30, 2019 1.130 1.130 1.110 1.110 700 +0.01(+0.91%)
Sep 27, 2019 1.100 1.100 1.100 1.100 1,200 +0.00(+0.00%)
Sep 26, 2019 1.130 1.130 1.100 1.100 4,900 -0.02(-1.79%)
Sep 25, 2019 1.140 1.140 1.120 1.120 14,900 -0.02(-1.75%)
Sep 24, 2019 1.140 1.180 1.090 1.140 11,918 +0.00(+0.00%)
Sep 23, 2019 1.110 1.140 1.080 1.140 11,200 +0.03(+2.70%)
Sep 20, 2019 1.150 1.150 1.110 1.110 9,666 -0.05(-4.31%)
Sep 19, 2019 1.160 1.180 1.160 1.160 11,400 +0.01(+0.87%)
Sep 18, 2019 1.190 1.190 1.150 1.150 8,000 -0.05(-4.17%)
Sep 17, 2019 1.190 1.200 1.190 1.200 1,000 +0.04(+3.45%)
Sep 16, 2019 1.180 1.180 1.160 1.160 6,700 -0.02(-1.69%)
Sep 13, 2019 1.180 1.180 1.180 1.180 1,100 +0.00(+0.00%)
Sep 12, 2019 1.180 1.180 1.180 1.180 5,600 -0.01(-0.84%)
Sep 11, 2019 1.200 1.210 1.190 1.190 7,500 -0.02(-1.65%)
Sep 10, 2019 1.220 1.230 1.200 1.210 6,600 +0.00(+0.00%)
Sep 09, 2019 1.200 1.210 1.150 1.210 21,600 +0.02(+1.68%)
Sep 06, 2019 1.200 1.200 1.190 1.190 7,700 +0.02(+1.71%)
Sep 05, 2019 1.170 1.170 1.170 1.170 1,900 +0.03(+2.63%)
Sep 04, 2019 1.160 1.160 1.140 1.140 2,500 +0.01(+0.88%)
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.