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

Stem Holdings Inc (OP: STMH )

0.0305 UNCHANGED
Last Price Updated: 3:07 PM EDT, May 6, 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 (%)
Apr 30, 2021 0.5600 0.5600 0.4900 0.5100 151,700 -0.04(-6.59%)
Apr 29, 2021 0.6200 0.6200 0.5000 0.5460 594,412 -0.02(-3.36%)
Apr 28, 2021 0.4650 0.5780 0.4602 0.5650 735,619 +0.11(+25.56%)
Apr 27, 2021 0.4974 0.4975 0.4300 0.4500 320,431 -0.02(-4.01%)
Apr 26, 2021 0.5072 0.5072 0.4424 0.4688 405,532 +0.03(+5.97%)
Apr 23, 2021 0.4400 0.4428 0.4300 0.4424 497,900 +0.00(+1.12%)
Apr 22, 2021 0.4500 0.4575 0.4238 0.4375 474,580 -0.01(-2.54%)
Apr 21, 2021 0.4600 0.4752 0.4305 0.4489 320,653 -0.01(-1.30%)
Apr 20, 2021 0.5200 0.5295 0.4388 0.4548 609,821 -0.05(-9.53%)
Apr 19, 2021 0.5400 0.5400 0.5000 0.5027 339,853 -0.03(-5.15%)
Apr 16, 2021 0.5200 0.5360 0.5000 0.5300 380,200 +0.00(+0.00%)
Apr 15, 2021 0.5388 0.5600 0.5007 0.5300 578,597 -0.03(-5.27%)
Apr 14, 2021 0.5650 0.5652 0.5400 0.5595 257,843 -0.01(-0.99%)
Apr 13, 2021 0.6000 0.6000 0.5550 0.5651 205,607 -0.02(-4.22%)
Apr 12, 2021 0.5950 0.6118 0.5800 0.5900 219,744 -0.02(-3.39%)
Apr 09, 2021 0.6700 0.7050 0.5660 0.6107 1,379,300 -0.06(-8.37%)
Apr 08, 2021 0.6600 0.6700 0.6200 0.6665 226,239 -0.00(-0.52%)
Apr 07, 2021 0.7100 0.7100 0.6500 0.6700 171,579 -0.02(-2.19%)
Apr 06, 2021 0.7500 0.7500 0.6740 0.6850 120,853 -0.01(-1.37%)
Apr 05, 2021 0.6950 0.7500 0.6890 0.6945 145,609 +0.00(+0.65%)
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.