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 26, 2021	1.100	1.150	1.080	1.150	154,100	+0.10(+9.52%)
Feb 25, 2021	1.110	1.150	1.020	1.050	190,141	-0.15(-12.50%)
Feb 24, 2021	1.250	1.250	1.160	1.200	106,989	+0.00(+0.00%)
Feb 23, 2021	1.270	1.270	1.090	1.200	122,500	-0.09(-6.98%)
Feb 22, 2021	1.450	1.470	1.270	1.290	392,950	-0.13(-9.15%)
Feb 19, 2021	1.300	1.450	1.300	1.420	75,800	+0.20(+16.39%)
Feb 18, 2021	1.460	1.460	1.220	1.220	370,079	-0.23(-15.86%)
Feb 17, 2021	1.490	1.600	1.440	1.450	309,187	-0.04(-2.68%)
Feb 16, 2021	1.350	1.550	1.350	1.490	344,284	+0.12(+8.76%)
Feb 12, 2021		1.370	1.370	1.370	0	-0.03(-2.14%)
Feb 11, 2021	1.450	1.750	1.210	1.400	1,006,744	+0.00(+0.00%)
Feb 10, 2021	1.170	1.400	1.170	1.400	414,383	+0.24(+20.69%)
Feb 09, 2021	1.160	1.200	1.000	1.160	490,076	+0.04(+3.57%)
Feb 08, 2021	1.000	1.170	0.9800	1.120	709,502	+0.19(+20.43%)
Feb 05, 2021	0.9800	0.9800	0.9200	0.9300	1,180,100	-0.03(-3.12%)
Feb 04, 2021	1.050	1.170	0.9100	0.9600	528,460	-0.09(-8.57%)
Feb 03, 2021	0.8800	1.110	0.8600	1.050	1,138,036	+0.18(+20.69%)
Feb 02, 2021	0.8500	0.9400	0.8300	0.8700	721,575	+0.03(+3.57%)

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.