Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stem Holdings Inc (CSE: STEM )

N/A 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 (%)
May 31, 2021 0.5400 0.5400 0.5400 0.5400 3,500 +0.00(+0.00%)
May 28, 2021 0.5300 0.5400 0.5100 0.5400 250,730 +0.01(+1.89%)
May 27, 2021 0.5400 0.5400 0.5300 0.5300 214,349 +0.00(+0.00%)
May 26, 2021 0.5500 0.5800 0.5000 0.5300 181,317 -0.01(-1.85%)
May 25, 2021 0.5000 0.5400 0.4950 0.5400 119,295 +0.04(+8.00%)
May 21, 2021 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
May 20, 2021 0.5300 0.5300 0.5000 0.5100 64,293 -0.04(-7.27%)
May 19, 2021 0.5200 0.5700 0.5000 0.5500 137,100 +0.04(+7.84%)
May 18, 2021 0.4800 0.5700 0.4600 0.5100 148,100 +0.04(+8.51%)
May 17, 2021 0.5100 0.5200 0.4700 0.4700 97,003 -0.03(-6.00%)
May 14, 2021 0.4600 0.5400 0.4600 0.5000 113,192 +0.04(+8.70%)
May 13, 2021 0.4900 0.5400 0.4600 0.4600 127,500 -0.04(-8.00%)
May 12, 2021 0.5100 0.5200 0.4700 0.5000 126,794 -0.04(-7.41%)
May 11, 2021 0.5000 0.5600 0.4900 0.5400 181,916 +0.00(+0.00%)
May 10, 2021 0.5600 0.5900 0.5100 0.5400 170,202 -0.03(-5.26%)
May 07, 2021 0.5700 0.6000 0.5500 0.5700 294,476 +0.01(+1.79%)
May 06, 2021 0.5900 0.5900 0.5300 0.5600 109,900 -0.03(-5.08%)
May 05, 2021 0.6000 0.6000 0.5700 0.5900 63,300 -0.01(-1.67%)
May 04, 2021 0.6100 0.6100 0.5800 0.6000 14,689 -0.04(-6.25%)
May 03, 2021 0.6600 0.6600 0.6200 0.6400 29,091 -0.01(-1.54%)
Apr 30, 2021 0.6700 0.6700 0.6000 0.6500 1,520,700 -0.03(-4.41%)
Apr 29, 2021 0.7200 0.7200 0.6000 0.6800 377,981 -0.02(-2.86%)
Apr 28, 2021 0.5500 0.7000 0.5500 0.7000 1,015,016 +0.15(+27.27%)
Apr 27, 2021 0.5900 0.5900 0.5200 0.5500 849,845 -0.03(-5.17%)
Apr 26, 2021 0.5600 0.5900 0.5500 0.5800 327,104 +0.03(+5.45%)
Apr 23, 2021 0.5400 0.5500 0.5300 0.5500 381,400 +0.03(+5.77%)
Apr 22, 2021 0.5500 0.5600 0.5200 0.5200 200,400 -0.04(-7.14%)
Apr 21, 2021 0.5700 0.5900 0.5400 0.5600 405,605 -0.03(-5.08%)
Apr 20, 2021 0.6300 0.6400 0.5500 0.5900 415,155 -0.04(-6.35%)
Apr 19, 2021 0.6700 0.6700 0.6200 0.6300 185,000 -0.04(-5.97%)
Apr 16, 2021 0.6500 0.6700 0.6200 0.6700 385,800 +0.00(+0.00%)
Apr 15, 2021 0.6700 0.6700 0.6200 0.6700 243,486 +0.00(+0.00%)
Apr 14, 2021 0.6900 0.7100 0.6500 0.6700 219,870 -0.05(-6.94%)
Apr 13, 2021 0.7400 0.7400 0.6900 0.7200 122,519 -0.03(-4.00%)
Apr 12, 2021 0.7600 0.7600 0.7300 0.7500 55,700 -0.02(-2.60%)
Apr 09, 2021 0.8400 0.8500 0.7000 0.7700 664,600 -0.07(-8.33%)
Apr 08, 2021 0.8200 0.8400 0.7900 0.8400 25,002 +0.03(+3.70%)
Apr 07, 2021 0.8400 0.8900 0.8000 0.8100 56,400 -0.03(-3.57%)
Apr 06, 2021 0.8900 0.8900 0.8300 0.8400 54,700 -0.03(-3.45%)
Apr 05, 2021 0.8300 0.9400 0.8300 0.8700 18,500 +0.02(+2.35%)
Apr 01, 2021 0.8500 0.8500 0.8500 0 +0.06(+7.59%)
Mar 31, 2021 0.8200 0.8700 0.7900 0.7900 82,279 -0.02(-2.47%)
Mar 30, 2021 0.8300 0.8700 0.7900 0.8100 80,276 -0.06(-6.90%)
Mar 29, 2021 0.8400 0.8800 0.7600 0.8700 59,050 +0.02(+2.35%)
Mar 26, 2021 0.8200 0.9700 0.8000 0.8500 121,000 +0.03(+3.66%)
Mar 25, 2021 0.8800 0.9000 0.8000 0.8200 98,944 -0.10(-10.87%)
Mar 24, 2021 1.000 1.020 0.9200 0.9200 31,700 -0.06(-6.12%)
Mar 23, 2021 1.000 1.070 0.9800 0.9800 49,970 -0.09(-8.41%)
Mar 22, 2021 1.080 1.100 1.010 1.070 327,784 -0.03(-2.73%)
Mar 19, 2021 1.090 1.130 1.000 1.100 27,200 +0.01(+0.92%)
Mar 18, 2021 1.040 1.150 1.000 1.090 71,050 -0.02(-1.80%)
Mar 17, 2021 1.010 1.160 0.9300 1.110 139,819 -0.04(-3.48%)
Mar 16, 2021 1.100 1.150 1.040 1.150 64,111 +0.06(+5.50%)
Mar 15, 2021 1.080 1.200 1.070 1.090 166,152 -0.01(-0.91%)
Mar 12, 2021 1.100 1.100 1.090 1.100 103,500 -0.01(-0.90%)
Mar 11, 2021 1.130 1.130 1.100 1.110 25,765 +0.02(+1.83%)
Mar 10, 2021 1.100 1.100 1.020 1.090 96,400 -0.04(-3.54%)
Mar 09, 2021 1.010 1.130 1.000 1.130 112,836 +0.15(+15.31%)
Mar 08, 2021 0.9200 1.110 0.9200 0.9800 187,385 +0.02(+2.08%)
Mar 05, 2021 0.8900 0.9600 0.8000 0.9600 75,000 +0.04(+4.35%)
Mar 04, 2021 1.000 1.030 0.7400 0.9200 235,527 -0.23(-20.00%)
Mar 03, 2021 1.110 1.150 1.010 1.150 138,134 +0.04(+3.60%)
Mar 02, 2021 1.100 1.210 1.030 1.110 222,328 -0.01(-0.89%)
Mar 01, 2021 1.160 1.180 1.100 1.120 175,924 -0.03(-2.61%)
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%)
Dec 01, 2020 0.5500 0.5700 0.5100 0.5500 181,114 +0.03(+5.77%)
Nov 30, 2020 0.5400 0.5700 0.5200 0.5200 110,000 -0.03(-5.45%)
Nov 27, 2020 0.4950 0.5500 0.4950 0.5500 178,700 +0.07(+14.58%)
Nov 26, 2020 0.5500 0.5500 0.4800 0.4800 66,172 -0.05(-9.43%)
Nov 25, 2020 0.5500 0.5500 0.5300 0.5300 4,030 -0.02(-3.64%)
Nov 24, 2020 0.5400 0.5700 0.5400 0.5500 106,780 +0.04(+7.84%)
Nov 23, 2020 0.5200 0.5300 0.5000 0.5100 14,500 +0.01(+2.00%)
Nov 20, 2020 0.5000 0.5000 0.5000 0.5000 1,000 +0.00(+0.00%)
Nov 18, 2020 0.5000 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Nov 17, 2020 0.4900 0.4900 0.4900 0.4900 18,321 -0.01(-2.00%)
Nov 16, 2020 0.5400 0.5400 0.5000 0.5000 7,000 +0.00(+0.00%)
Nov 13, 2020 0.5000 0.5000 0.5000 0.5000 15,500 -0.05(-9.09%)
Nov 12, 2020 0.5200 0.5500 0.5000 0.5500 58,900 +0.06(+12.24%)
Nov 11, 2020 0.4500 0.5000 0.4500 0.4900 21,000 +0.01(+1.03%)
Nov 10, 2020 0.5000 0.5000 0.4150 0.4850 18,000 +0.02(+4.30%)
Nov 09, 2020 0.5300 0.5300 0.4200 0.4650 65,250 -0.07(-12.26%)
Nov 06, 2020 0.5000 0.5500 0.5000 0.5300 65,500 +0.03(+6.00%)
Nov 05, 2020 0.5000 0.5000 0.5000 0.5000 1,500 +0.00(+0.00%)
Nov 04, 2020 0.5000 0.5300 0.5000 0.5000 29,905 -0.03(-5.66%)
Nov 03, 2020 0.5600 0.5600 0.5300 0.5300 5,500 -0.04(-7.02%)
Nov 02, 2020 0.5000 0.5900 0.5000 0.5700 104,550 +0.07(+14.00%)
Oct 30, 2020 0.4900 0.5000 0.4900 0.5000 3,555 +0.00(+0.00%)
Oct 29, 2020 0.5500 0.5500 0.5000 0.5000 172,764 -0.05(-9.09%)
Oct 28, 2020 0.5600 0.5600 0.5400 0.5500 53,004 -0.07(-11.29%)
Oct 27, 2020 0.6200 0.6200 0.6200 0.6200 100 +0.00(+0.00%)
Oct 26, 2020 0.6500 0.6500 0.6200 0.6200 6,729 -0.08(-11.43%)
Oct 23, 2020 0.6500 0.7000 0.6000 0.7000 26,500 +0.03(+4.48%)
Oct 22, 2020 0.6200 0.6700 0.4900 0.6700 125,619 +0.05(+8.06%)
Oct 21, 2020 0.6200 0.6500 0.6000 0.6200 22,500 +0.00(+0.00%)
Oct 20, 2020 0.6800 0.6800 0.6200 0.6200 16,000 -0.03(-4.62%)
Oct 19, 2020 0.7000 0.7000 0.6500 0.6500 6,000 -0.04(-5.80%)
Oct 16, 2020 0.7000 0.7000 0.6600 0.6900 15,500 +0.04(+6.15%)
Oct 15, 2020 0.6700 0.7000 0.6500 0.6500 11,100 +0.00(+0.00%)
Oct 14, 2020 0.6600 0.6600 0.6200 0.6500 9,044 -0.04(-5.80%)
Oct 13, 2020 0.6800 0.6900 0.5500 0.6900 116,497 +0.04(+6.15%)
Oct 09, 2020 0.6500 0.6500 0.6500 0 -0.11(-14.47%)
Oct 08, 2020 0.7000 0.7600 0.5900 0.7600 28,605 +0.06(+8.57%)
Oct 07, 2020 0.6300 0.7000 0.6200 0.7000 25,800 +0.06(+9.37%)
Oct 06, 2020 0.5500 0.6400 0.5500 0.6400 22,000 +0.09(+16.36%)
Oct 05, 2020 0.5500 0.5500 0.5500 0.5500 3,501 +0.00(+0.00%)
Sep 30, 2020 0.5500 0.5500 0.5500 0.5500 0 +0.05(+10.00%)
Sep 29, 2020 0.4000 0.5000 0.4000 0.5000 10,000 +0.13(+35.14%)
Sep 24, 2020 0.3700 0.3700 0.3700 0 +0.03(+8.82%)
Sep 23, 2020 0.3400 0.3700 0.3400 0.3400 8,000 +0.02(+4.62%)
Sep 21, 2020 0.3250 0.3250 0.3250 0.3250 0 -0.02(-4.41%)
Sep 18, 2020 0.3500 0.3500 0.3400 0.3400 24,000 +0.04(+11.48%)
Sep 17, 2020 0.3450 0.3950 0.3050 0.3050 62,486 -0.04(-11.59%)
Sep 16, 2020 0.3800 0.4200 0.2550 0.3450 148,484 -0.04(-9.21%)
Sep 15, 2020 0.4300 0.4300 0.3800 0.3800 80,260 -0.05(-11.63%)
Sep 14, 2020 0.4600 0.5000 0.4300 0.4300 20,000 +0.00(+0.00%)
Sep 10, 2020 0.4300 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Sep 09, 2020 0.4300 0.4600 0.4300 0.4400 9,500 +0.04(+10.00%)
Sep 04, 2020 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Sep 03, 2020 0.3900 0.3900 0.3900 0.3900 3,500 +0.01(+1.30%)
Sep 02, 2020 0.3800 0.3850 0.3500 0.3850 6,600 -0.02(-3.75%)
Sep 01, 2020 0.3950 0.4200 0.3500 0.4000 74,288 +0.00(+0.00%)
Aug 31, 2020 0.3700 0.4000 0.3700 0.4000 9,000 +0.00(+0.00%)
Aug 28, 2020 0.4000 0.4000 0.3400 0.4000 67,257 -0.04(-9.09%)
Aug 27, 2020 0.3950 0.4400 0.3500 0.4400 12,000 +0.04(+10.00%)
Aug 26, 2020 0.4200 0.4200 0.4000 0.4000 8,000 -0.04(-9.09%)
Aug 25, 2020 0.5100 0.5100 0.4400 0.4400 30,450 -0.07(-13.73%)
Aug 24, 2020 0.5100 0.5100 0.4700 0.5100 51,900 +0.00(+0.00%)
Aug 21, 2020 0.5100 0.5100 0.5100 0.5100 1,000 +0.03(+5.15%)
Aug 20, 2020 0.5000 0.5400 0.4750 0.4850 40,500 -0.05(-8.49%)
Aug 19, 2020 0.6000 0.6000 0.5000 0.5300 47,500 -0.07(-11.67%)
Aug 18, 2020 0.5800 0.6000 0.4750 0.6000 14,500 +0.00(+0.00%)
Aug 17, 2020 0.5500 0.6500 0.5500 0.6000 16,500 +0.08(+15.38%)
Aug 14, 2020 0.5200 0.5200 0.4800 0.5200 1,500 +0.05(+10.64%)
Aug 11, 2020 0.4700 0.4700 0.4700 0.4700 0 +0.05(+11.90%)
Aug 10, 2020 0.4500 0.4500 0.4200 0.4200 7,000 -0.04(-8.70%)
Aug 07, 2020 0.5000 0.5000 0.4600 0.4600 44,271 -0.04(-8.00%)
Aug 06, 2020 0.5200 0.5200 0.4500 0.5000 18,000 -0.03(-5.66%)
Aug 05, 2020 0.5300 0.5300 0.5300 0.5300 2,889 +0.01(+1.92%)
Aug 04, 2020 0.5200 0.5200 0.5200 0.5200 700 +0.03(+6.12%)
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%)
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.