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 (%)
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%)
Feb 01, 2021 0.8800 0.8800 0.8000 0.8400 154,800 -0.06(-6.67%)
Jan 29, 2021 0.8000 0.9000 0.7800 0.9000 179,800 +0.09(+11.11%)
Jan 28, 2021 0.9900 0.9900 0.7800 0.8100 143,657 -0.16(-16.49%)
Jan 27, 2021 0.8500 0.9700 0.8000 0.9700 354,690 +0.07(+7.78%)
Jan 26, 2021 0.8300 0.9600 0.8000 0.9000 381,584 +0.03(+3.45%)
Jan 25, 2021 0.8400 0.8800 0.8200 0.8700 213,531 +0.05(+6.10%)
Jan 22, 2021 0.8300 0.8600 0.7700 0.8200 359,300 -0.01(-1.20%)
Jan 21, 2021 0.8600 0.8600 0.7500 0.8300 279,336 -0.02(-2.35%)
Jan 20, 2021 0.8000 0.9500 0.8000 0.8500 789,342 +0.10(+13.33%)
Jan 19, 2021 0.6800 0.7800 0.6500 0.7500 399,669 +0.07(+10.29%)
Jan 18, 2021 0.7100 0.7300 0.6400 0.6800 247,550 +0.02(+3.03%)
Jan 15, 2021 0.6600 0.6900 0.6300 0.6600 277,300 +0.00(+0.00%)
Jan 14, 2021 0.6400 0.7200 0.6100 0.6600 725,850 +0.00(+0.00%)
Jan 13, 2021 0.5600 0.7300 0.5600 0.6600 578,033 +0.09(+15.79%)
Jan 12, 2021 0.5500 0.5700 0.5400 0.5700 168,900 +0.01(+1.79%)
Jan 11, 2021 0.5500 0.5600 0.5400 0.5600 270,645 +0.00(+0.00%)
Jan 08, 2021 0.5700 0.5700 0.5500 0.5600 176,400 -0.01(-1.75%)
Jan 07, 2021 0.5800 0.5900 0.5500 0.5700 516,356 -0.02(-3.39%)
Jan 06, 2021 0.5600 0.6200 0.5500 0.5900 447,172 +0.03(+5.36%)
Jan 05, 2021 0.5600 0.5700 0.5300 0.5600 133,800 -0.01(-1.75%)
Jan 04, 2021 0.5600 0.5800 0.5300 0.5700 281,250 +0.02(+3.64%)
Dec 31, 2020 0.5500 0.5500 0.5500 0 -0.01(-1.79%)
Dec 30, 2020 0.5300 0.6000 0.5300 0.5600 252,830 +0.06(+12.00%)
Dec 29, 2020 0.5500 0.5500 0.5000 0.5000 40,000 -0.06(-10.71%)
Dec 24, 2020 0.5600 0.5600 0.5600 0 -0.01(-1.75%)
Dec 22, 2020 0.5700 0.5700 0.5700 0.5700 0 -0.01(-1.72%)
Dec 21, 2020 0.6000 0.6000 0.5800 0.5800 39,700 -0.02(-3.33%)
Dec 18, 2020 0.6100 0.6300 0.5800 0.6000 87,500 +0.00(+0.00%)
Dec 16, 2020 0.6000 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Dec 15, 2020 0.6300 0.6300 0.5900 0.6200 45,500 -0.05(-7.46%)
Dec 14, 2020 0.6600 0.6700 0.6400 0.6700 24,000 +0.03(+4.69%)
Dec 11, 2020 0.6700 0.6700 0.6400 0.6400 42,700 -0.03(-4.48%)
Dec 10, 2020 0.6800 0.6900 0.6500 0.6700 82,582 -0.02(-2.90%)
Dec 09, 2020 0.6800 0.7200 0.6600 0.6900 153,863 +0.00(+0.00%)
Dec 08, 2020 0.7300 0.7700 0.6900 0.6900 279,100 -0.04(-5.48%)
Dec 07, 2020 0.7400 0.8000 0.6800 0.7300 85,025 +0.03(+4.29%)
Dec 04, 2020 0.6000 0.7300 0.5800 0.7000 59,400 +0.12(+20.69%)
Dec 03, 2020 0.5500 0.5800 0.5200 0.5800 60,000 +0.03(+5.45%)
Dec 02, 2020 0.5500 0.5500 0.5400 0.5500 22,180 +0.00(+0.00%)
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.