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 (%)
Jul 30, 2021		0.3650	0.3650	0.3650	0	-0.01(-1.35%)
Jul 29, 2021	0.3350	0.3750	0.3350	0.3700	156,470	+0.00(+0.00%)
Jul 28, 2021	0.3650	0.3850	0.3300	0.3700	49,957	+0.01(+2.78%)
Jul 27, 2021	0.3700	0.3700	0.3450	0.3600	16,155	-0.02(-5.26%)
Jul 26, 2021	0.3400	0.3850	0.3400	0.3800	31,561	+0.02(+5.56%)
Jul 23, 2021	0.3800	0.3800	0.3100	0.3600	100,594	+0.00(+0.00%)
Jul 22, 2021	0.3600	0.3600	0.3600	0.3600	1,000	-0.01(-1.37%)
Jul 21, 2021	0.3850	0.3850	0.3650	0.3650	20,300	-0.02(-3.95%)
Jul 20, 2021	0.3550	0.3800	0.3100	0.3800	180,021	+0.01(+2.70%)
Jul 19, 2021	0.3600	0.3700	0.3600	0.3700	39,500	+0.00(+0.00%)
Jul 16, 2021	0.3850	0.3850	0.3600	0.3700	71,200	-0.02(-5.13%)
Jul 15, 2021	0.4250	0.4300	0.3300	0.3900	540,719	-0.03(-8.24%)
Jul 14, 2021	0.4400	0.4400	0.4100	0.4250	104,900	-0.02(-3.41%)
Jul 13, 2021	0.4550	0.4600	0.4250	0.4400	155,655	-0.01(-2.22%)
Jul 12, 2021	0.4650	0.4700	0.4400	0.4500	52,800	-0.02(-4.26%)
Jul 09, 2021	0.4550	0.4900	0.4400	0.4700	54,264	+0.03(+6.82%)
Jul 08, 2021	0.4600	0.4600	0.4400	0.4400	159,100	+0.00(+0.00%)
Jul 07, 2021	0.4800	0.4800	0.4400	0.4400	8,500	-0.04(-9.28%)
Jul 06, 2021	0.5000	0.5000	0.4750	0.4850	116,400	-0.02(-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.