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 (%)
Jul 31, 2019 1.430 1.430 1.350 1.360 17,372 -0.08(-5.56%)
Jul 30, 2019 1.370 1.440 1.360 1.440 4,300 +0.07(+5.11%)
Jul 29, 2019 1.470 1.470 1.370 1.370 17,307 -0.12(-8.05%)
Jul 26, 2019 1.450 1.490 1.420 1.490 11,500 +0.02(+1.36%)
Jul 25, 2019 1.460 1.470 1.460 1.470 2,900 -0.01(-0.68%)
Jul 24, 2019 1.430 1.480 1.430 1.480 3,100 +0.05(+3.50%)
Jul 23, 2019 1.420 1.430 1.420 1.430 1,600 -0.01(-0.69%)
Jul 22, 2019 1.430 1.480 1.410 1.440 16,857 +0.01(+0.70%)
Jul 19, 2019 1.490 1.490 1.430 1.430 11,698 -0.07(-4.67%)
Jul 18, 2019 1.460 1.500 1.460 1.500 5,200 +0.06(+4.17%)
Jul 17, 2019 1.430 1.440 1.370 1.440 16,364 +0.07(+5.11%)
Jul 16, 2019 1.550 1.560 1.300 1.370 48,800 -0.17(-11.04%)
Jul 15, 2019 1.550 1.550 1.540 1.540 12,900 -0.01(-0.65%)
Jul 12, 2019 1.500 1.550 1.500 1.550 3,500 +0.04(+2.65%)
Jul 11, 2019 1.590 1.590 1.510 1.510 21,800 -0.13(-7.93%)
Jul 10, 2019 1.640 1.640 1.600 1.640 27,570 -0.05(-2.96%)
Jul 09, 2019 1.650 1.690 1.650 1.690 8,494 +0.02(+1.20%)
Jul 08, 2019 1.690 1.690 1.650 1.670 4,829 -0.02(-1.18%)
Jul 05, 2019 1.690 1.700 1.500 1.690 18,401 +0.01(+0.60%)
Jul 04, 2019 1.690 1.690 1.680 1.680 1,900 +0.02(+1.20%)
Jul 03, 2019 1.690 1.710 1.660 1.660 6,238 -0.03(-1.78%)
Jul 02, 2019 1.650 1.700 1.650 1.690 11,983 +0.05(+3.05%)
Jun 28, 2019 1.640 1.640 1.640 0 -0.06(-3.53%)
Jun 27, 2019 1.760 1.810 1.700 1.700 8,668 -0.04(-2.30%)
Jun 26, 2019 1.800 1.810 1.740 1.740 10,594 -0.07(-3.87%)
Jun 25, 2019 1.840 1.870 1.810 1.810 5,500 -0.03(-1.63%)
Jun 24, 2019 1.880 1.880 1.830 1.840 7,900 -0.03(-1.60%)
Jun 21, 2019 1.930 1.930 1.870 1.870 8,458 -0.05(-2.60%)
Jun 20, 2019 1.980 1.980 1.920 1.920 6,900 -0.07(-3.52%)
Jun 19, 2019 2.070 2.090 1.990 1.990 10,700 -0.08(-3.86%)
Jun 18, 2019 2.050 2.090 2.020 2.070 8,700 +0.02(+0.98%)
Jun 17, 2019 2.000 2.050 1.990 2.050 3,351 +0.05(+2.50%)
Jun 14, 2019 1.930 2.000 1.920 2.000 4,400 +0.02(+1.01%)
Jun 13, 2019 1.960 1.980 1.920 1.980 3,332 -0.02(-1.00%)
Jun 12, 2019 2.100 2.100 2.000 2.000 11,477 -0.10(-4.76%)
Jun 11, 2019 2.100 2.100 2.050 2.100 10,559 +0.00(+0.00%)
Jun 10, 2019 2.140 2.140 2.070 2.100 6,060 -0.03(-1.41%)
Jun 07, 2019 2.130 2.130 2.110 2.130 2,093 -0.07(-3.18%)
Jun 06, 2019 1.960 2.200 1.960 2.200 6,933 +0.24(+12.24%)
Jun 05, 2019 1.960 1.960 1.960 1.960 1,900 -0.01(-0.51%)
Jun 04, 2019 1.900 1.970 1.890 1.970 3,700 +0.10(+5.35%)
Jun 03, 2019 1.870 1.870 1.870 1.870 1,000 -0.03(-1.58%)
May 31, 2019 1.900 1.900 1.900 1.900 500 +0.00(+0.00%)
May 30, 2019 1.900 1.900 1.900 1.900 500 +0.00(+0.00%)
May 29, 2019 2.000 2.000 1.900 1.900 300 -0.10(-5.00%)
May 28, 2019 1.950 2.200 1.950 2.000 11,200 +0.10(+5.26%)
May 27, 2019 2.100 2.100 1.900 1.900 4,200 -0.25(-11.63%)
May 24, 2019 2.150 2.150 2.150 2.150 521 -0.10(-4.44%)
May 22, 2019 2.250 2.250 2.250 0 +0.05(+2.27%)
May 21, 2019 2.250 2.250 2.200 2.200 1,000 +0.00(+0.00%)
May 17, 2019 2.200 2.200 2.200 0 -0.09(-3.93%)
May 16, 2019 2.290 2.290 2.290 2.290 300 +0.00(+0.00%)
May 15, 2019 2.300 2.300 2.290 2.290 4,397 +0.06(+2.69%)
May 13, 2019 2.230 2.230 2.230 0 -0.05(-2.19%)
May 10, 2019 2.280 2.280 2.280 2.280 100 +0.08(+3.64%)
May 09, 2019 2.300 2.300 2.200 2.200 1,109 -0.10(-4.35%)
May 08, 2019 2.310 2.320 2.300 2.300 877 -0.01(-0.43%)
May 07, 2019 2.350 2.350 2.310 2.310 500 -0.09(-3.75%)
May 06, 2019 2.300 2.400 2.300 2.400 5,400 +0.10(+4.35%)
May 03, 2019 2.420 2.420 2.300 2.300 3,300 -0.15(-6.12%)
May 02, 2019 2.450 2.450 2.450 2.450 300 -0.02(-0.81%)
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.