Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stem Holdings Inc (OP: STMH )

0.0200 UNCHANGED
Last Price Updated: 3:33 PM EDT, Apr 25, 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 (%)
Apr 29, 2022 0.0596 0.0600 0.0510 0.0584 261,096 -0.01(-8.46%)
Apr 28, 2022 0.0600 0.0646 0.0540 0.0638 203,963 +0.01(+10.19%)
Apr 27, 2022 0.0640 0.0660 0.0578 0.0579 201,769 -0.01(-8.82%)
Apr 26, 2022 0.0650 0.0650 0.0615 0.0635 14,716 +0.00(+0.79%)
Apr 25, 2022 0.0610 0.0650 0.0600 0.0630 32,474 -0.00(-3.08%)
Apr 22, 2022 0.0600 0.0650 0.0600 0.0650 52,010 +0.00(+4.00%)
Apr 21, 2022 0.0650 0.0650 0.0600 0.0625 17,300 +0.00(+0.81%)
Apr 20, 2022 0.0620 0.0620 0.0600 0.0620 23,661 -0.00(-4.62%)
Apr 19, 2022 0.0650 0.0650 0.0600 0.0650 54,374 +0.00(+0.00%)
Apr 18, 2022 0.0642 0.0650 0.0600 0.0650 44,895 +0.00(+3.67%)
Apr 14, 2022 0.0650 0.0650 0.0579 0.0627 75,845 -0.00(-3.54%)
Apr 13, 2022 0.0646 0.0650 0.0636 0.0650 16,980 +0.00(+3.01%)
Apr 12, 2022 0.0645 0.0650 0.0631 0.0631 28,151 -0.00(-2.32%)
Apr 11, 2022 0.0671 0.0671 0.0640 0.0646 51,500 -0.00(-0.62%)
Apr 08, 2022 0.0650 0.0650 0.0645 0.0650 142,669 -0.01(-10.59%)
Apr 07, 2022 0.0663 0.0727 0.0650 0.0727 56,512 +0.01(+7.70%)
Apr 06, 2022 0.0699 0.0722 0.0675 0.0675 51,044 -0.00(-3.57%)
Apr 05, 2022 0.0670 0.0739 0.0650 0.0700 168,971 +0.00(+2.94%)
Apr 04, 2022 0.0761 0.0761 0.0680 0.0680 85,108 -0.00(-3.13%)
Apr 01, 2022 0.0715 0.0770 0.0652 0.0702 140,879 +0.00(+4.00%)
Mar 31, 2022 0.0650 0.0700 0.0650 0.0675 74,008 -0.00(-0.74%)
Mar 30, 2022 0.0675 0.0700 0.0661 0.0680 30,439 +0.00(+3.66%)
Mar 29, 2022 0.0610 0.0700 0.0610 0.0656 118,503 +0.00(+7.54%)
Mar 28, 2022 0.0740 0.0740 0.0610 0.0610 43,255 -0.01(-18.01%)
Mar 25, 2022 0.0735 0.0760 0.0663 0.0744 421,853 +0.00(+6.29%)
Mar 24, 2022 0.0602 0.0704 0.0600 0.0700 337,575 +0.01(+9.38%)
Mar 23, 2022 0.0730 0.0759 0.0585 0.0640 368,618 -0.00(-5.19%)
Mar 22, 2022 0.0645 0.0700 0.0631 0.0675 134,684 +0.00(+4.65%)
Mar 21, 2022 0.0641 0.0690 0.0641 0.0645 93,385 -0.01(-7.46%)
Mar 18, 2022 0.0640 0.0697 0.0640 0.0697 262,345 +0.00(+1.01%)
Mar 17, 2022 0.0700 0.0700 0.0615 0.0690 118,575 -0.00(-6.12%)
Mar 16, 2022 0.0759 0.0760 0.0621 0.0735 336,506 +0.00(+5.00%)
Mar 15, 2022 0.0697 0.0721 0.0684 0.0700 21,500 -0.00(-0.85%)
Mar 14, 2022 0.0679 0.0746 0.0605 0.0706 57,949 -0.00(-6.12%)
Mar 11, 2022 0.0800 0.0800 0.0650 0.0752 462,062 +0.01(+22.28%)
Mar 10, 2022 0.0760 0.0760 0.0615 0.0615 211,173 -0.01(-17.89%)
Mar 09, 2022 0.0559 0.0752 0.0559 0.0749 443,200 +0.02(+34.71%)
Mar 08, 2022 0.0558 0.0591 0.0520 0.0556 749,132 +0.00(+2.77%)
Mar 07, 2022 0.0670 0.0719 0.0520 0.0541 1,140,864 -0.02(-22.82%)
Mar 04, 2022 0.0796 0.0796 0.0666 0.0701 683,528 -0.01(-9.90%)
Mar 03, 2022 0.0848 0.0848 0.0712 0.0778 393,815 -0.00(-2.75%)
Mar 02, 2022 0.0755 0.0800 0.0710 0.0800 287,952 +0.00(+6.10%)
Mar 01, 2022 0.0898 0.0950 0.0698 0.0754 1,223,759 -0.01(-7.03%)
Feb 28, 2022 0.0940 0.1005 0.0778 0.0811 501,675 -0.03(-26.27%)
Feb 25, 2022 0.1039 0.1100 0.0900 0.1100 633,299 +0.00(+0.46%)
Feb 24, 2022 0.1100 0.1100 0.0905 0.1095 167,919 -0.00(-1.17%)
Feb 23, 2022 0.1023 0.1108 0.0950 0.1108 113,081 -0.00(-0.63%)
Feb 22, 2022 0.1033 0.1115 0.0915 0.1115 226,134 +0.01(+4.79%)
Feb 18, 2022 0.1064 0 +0.00(+3.80%)
Feb 17, 2022 0.1001 0.1088 0.0913 0.1025 237,717 -0.01(-4.65%)
Feb 16, 2022 0.1052 0.1126 0.0980 0.1075 433,471 -0.00(-3.24%)
Feb 15, 2022 0.0950 0.1111 0.0893 0.1111 272,165 +0.02(+16.95%)
Feb 14, 2022 0.1098 0.1098 0.0850 0.0950 748,264 -0.00(-3.85%)
Feb 11, 2022 0.1184 0.1184 0.0975 0.0988 250,562 -0.02(-14.90%)
Feb 10, 2022 0.1200 0.1344 0.1099 0.1161 476,531 +0.00(+0.78%)
Feb 09, 2022 0.1050 0.1200 0.1022 0.1152 591,831 +0.01(+8.37%)
Feb 08, 2022 0.1129 0.1150 0.1060 0.1063 220,536 -0.00(-3.45%)
Feb 07, 2022 0.1030 0.1147 0.1030 0.1101 108,024 +0.01(+5.87%)
Feb 04, 2022 0.0920 0.1040 0.0920 0.1040 307,899 +0.00(+3.07%)
Feb 03, 2022 0.0989 0.1013 0.1009 231,965 -0.00(-0.39%)
Feb 02, 2022 0.0955 0.1013 0.0875 0.1013 374,892 +0.00(+0.80%)
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.