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, 2020 0.4900 0.4900 0.4900 0 -0.02(-3.92%)
Jul 30, 2020 0.5800 0.5800 0.4100 0.5100 27,500 -0.09(-15.00%)
Jul 29, 2020 0.5800 0.6000 0.5800 0.6000 3,000 +0.02(+3.45%)
Jul 28, 2020 0.5500 0.5800 0.5500 0.5800 4,000 +0.03(+5.45%)
Jul 21, 2020 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Jul 13, 2020 0.5300 0.5300 0.5300 0 -0.03(-5.36%)
Jul 10, 2020 0.6000 0.6000 0.5600 0.5600 3,000 -0.01(-1.75%)
Jul 09, 2020 0.6000 0.6000 0.5700 0.5700 1,828 -0.05(-8.06%)
Jul 08, 2020 0.6200 0.6200 0.6200 0.6200 2,000 +0.00(+0.00%)
Jul 02, 2020 0.6200 0.6200 0.6200 0 +0.04(+6.90%)
Jun 30, 2020 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
Jun 29, 2020 0.6000 0.6000 0.6000 0.6000 500 +0.00(+0.00%)
Jun 26, 2020 0.5800 0.6000 0.5800 0.6000 4,500 +0.07(+13.21%)
Jun 25, 2020 0.5300 0.5300 0.5300 0.5300 2,957 -0.02(-3.64%)
Jun 22, 2020 0.5500 0.5500 0.5500 0.5500 0 -0.07(-11.29%)
Jun 17, 2020 0.6200 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Jun 16, 2020 0.6000 0.6500 0.6000 0.6000 5,000 +0.00(+0.00%)
Jun 15, 2020 0.6000 0.6000 0.6000 0.6000 1,000 +0.00(+0.00%)
Jun 12, 2020 0.6500 0.6500 0.6000 0.6000 2,500 -0.05(-7.69%)
Jun 11, 2020 0.7000 0.7000 0.5600 0.6500 6,000 -0.05(-7.14%)
Jun 10, 2020 0.7000 0.7000 0.6400 0.7000 4,000 +0.00(+0.00%)
Jun 08, 2020 0.7000 0.7000 0.7000 0.7000 0 +0.08(+12.90%)
Jun 04, 2020 0.6200 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Jun 03, 2020 0.6000 0.6000 0.6000 0.6000 1,000 +0.00(+0.00%)
May 29, 2020 0.6000 0.6000 0.6000 0 +0.01(+1.69%)
May 28, 2020 0.5900 0.5900 0.5900 0.5900 284 +0.00(+0.00%)
May 27, 2020 0.6400 0.6400 0.5900 0.5900 8,884 -0.05(-7.81%)
May 26, 2020 0.7300 0.7300 0.6400 0.6400 51,500 -0.09(-12.33%)
May 25, 2020 0.6600 0.7300 0.6600 0.7300 11,015 +0.07(+10.61%)
May 22, 2020 0.5300 0.6600 0.5100 0.6600 38,000 +0.16(+32.00%)
May 21, 2020 0.5600 0.5600 0.5000 0.5000 38,526 -0.06(-10.71%)
May 20, 2020 0.6100 0.6100 0.5600 0.5600 19,000 -0.08(-12.50%)
May 19, 2020 0.6500 0.6500 0.6000 0.6400 9,500 -0.02(-3.03%)
May 13, 2020 0.6600 0.6600 0.6600 0 -0.06(-8.33%)
May 12, 2020 0.7100 0.7200 0.7100 0.7200 2,000 +0.02(+2.86%)
May 11, 2020 0.6100 0.7000 0.6100 0.7000 17,036 +0.09(+14.75%)
May 08, 2020 0.5700 0.6100 0.5700 0.6100 4,000 +0.04(+7.02%)
May 07, 2020 0.6200 0.6200 0.5700 0.5700 16,700 -0.06(-9.52%)
May 06, 2020 0.6400 0.6400 0.6300 0.6300 6,500 -0.01(-1.56%)
May 05, 2020 0.6900 0.7200 0.6400 0.6400 22,500 -0.01(-1.54%)
May 04, 2020 0.4750 0.6500 0.4700 0.6500 24,700 +0.20(+44.44%)
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.