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 28, 2019 2.350 2.350 2.280 2.300 13,780 -0.02(-0.86%)
Feb 26, 2019 2.320 2.320 2.320 0 -0.08(-3.33%)
Feb 25, 2019 2.400 2.400 2.400 97 +0.00(+0.00%)
Feb 22, 2019 2.440 2.470 2.300 2.400 106,300 +0.00(+0.00%)
Feb 21, 2019 2.480 2.500 2.370 2.400 4,350 +0.00(+0.00%)
Feb 20, 2019 2.640 2.640 2.400 2.400 5,409 -0.15(-5.88%)
Feb 15, 2019 2.550 2.550 2.550 0 -0.05(-1.92%)
Feb 14, 2019 2.600 2.600 2.600 2.600 100 +0.00(+0.00%)
Feb 12, 2019 2.600 2.600 2.600 0 -0.15(-5.45%)
Feb 11, 2019 2.900 2.900 2.700 2.750 3,150 -0.20(-6.78%)
Feb 08, 2019 3.060 3.060 2.950 2.950 5,005 -0.15(-4.84%)
Feb 07, 2019 3.200 3.200 3.100 3.100 2,300 -0.01(-0.32%)
Feb 06, 2019 3.150 3.240 3.110 3.110 7,500 +0.01(+0.32%)
Feb 05, 2019 3.150 3.200 3.100 3.100 2,892 -0.02(-0.64%)
Feb 04, 2019 3.100 3.220 3.100 3.120 3,850 +0.02(+0.65%)
Feb 01, 2019 2.800 3.100 2.800 3.100 2,100 +0.30(+10.71%)
Jan 31, 2019 2.700 2.800 2.700 2.800 3,800 +0.10(+3.70%)
Jan 30, 2019 2.850 2.850 2.700 2.700 1,500 -0.15(-5.26%)
Jan 29, 2019 2.900 2.900 2.850 2.850 900 +0.05(+1.79%)
Jan 28, 2019 2.900 2.900 2.800 2.800 500 +0.15(+5.66%)
Jan 23, 2019 2.650 2.650 2.650 0 -0.30(-10.17%)
Jan 22, 2019 3.000 3.000 2.910 2.950 1,800 -0.20(-6.35%)
Jan 21, 2019 3.150 3.150 3.150 3.150 765 +0.15(+5.00%)
Jan 18, 2019 2.950 3.580 2.950 3.000 22,561 +0.00(+0.00%)
Jan 17, 2019 2.150 3.000 2.080 3.000 313,067 +0.89(+42.18%)
Jan 16, 2019 2.120 2.120 2.100 2.110 2,543 -0.04(-1.86%)
Jan 15, 2019 2.200 2.200 2.150 2.150 555 -0.05(-2.27%)
Jan 14, 2019 2.160 2.200 2.160 2.200 8,875 +0.00(+0.00%)
Jan 11, 2019 2.250 2.250 2.100 2.200 21,099 -0.05(-2.22%)
Jan 10, 2019 2.400 2.400 2.250 2.250 10,550 -0.25(-10.00%)
Jan 09, 2019 2.400 2.500 2.400 2.500 2,812 +0.10(+4.17%)
Jan 08, 2019 2.550 2.550 2.300 2.400 3,666 -0.20(-7.69%)
Jan 07, 2019 2.640 2.650 2.600 2.600 3,230 -0.10(-3.70%)
Jan 04, 2019 2.700 2.700 2.640 2.700 4,000 -0.10(-3.57%)
Dec 31, 2018 2.800 2.800 2.800 0 -0.05(-1.75%)
Dec 28, 2018 2.720 2.900 2.720 2.850 3,100 +0.13(+4.78%)
Dec 27, 2018 2.750 2.750 2.720 2.720 1,096 -0.08(-2.86%)
Dec 24, 2018 2.800 2.800 2.800 0 +0.05(+1.82%)
Dec 21, 2018 2.750 2.750 2.750 2.750 1,200 +0.00(+0.00%)
Dec 20, 2018 2.670 2.750 2.670 2.750 2,100 +0.08(+3.00%)
Dec 19, 2018 2.700 2.700 2.670 2.670 1,800 -0.01(-0.37%)
Dec 17, 2018 2.680 2.680 2.680 0 -0.17(-5.96%)
Dec 14, 2018 2.850 2.850 2.850 2.850 600 +0.00(+0.00%)
Dec 13, 2018 2.800 2.850 2.800 2.850 1,718 +0.11(+4.01%)
Dec 10, 2018 2.740 2.740 2.740 0 -0.01(-0.36%)
Dec 07, 2018 2.800 2.800 2.750 2.750 1,600 -0.10(-3.51%)
Dec 04, 2018 2.850 2.850 2.850 0 +0.02(+0.71%)
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.