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 (%)
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%)

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.