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 (%)
Jan 31, 2022 0.1100 0.1250 0.1250 73,000 +0.02(+25.00%)
Jan 28, 2022 0.1050 0.1100 0.1000 0.1000 82,030 -0.01(-9.09%)
Jan 26, 2022 0.1100 0.1100 95 +0.00(+0.00%)
Jan 25, 2022 0.1150 0.1200 0.1100 0.1100 21,710 -0.01(-4.35%)
Jan 24, 2022 0.1200 0.1400 0.1100 0.1150 79,034 -0.01(-8.00%)
Jan 21, 2022 0.1250 0.1250 0.1100 0.1250 36,929 +0.00(+0.00%)
Jan 20, 2022 0.1650 0.1650 0.1250 0.1250 50,063 -0.02(-16.67%)
Jan 19, 2022 0.1500 0.1500 0.1500 0.1500 2,000 -0.01(-6.25%)
Jan 18, 2022 0.1600 0.1600 0.1600 0.1600 5,008 +0.01(+3.23%)
Jan 14, 2022 0.1550 2 -0.01(-3.13%)
Jan 13, 2022 0.1800 0.1800 0.1600 0.1600 46,000 -0.01(-3.03%)
Jan 12, 2022 0.1700 0.1750 0.1550 0.1650 132,008 +0.00(+0.00%)
Jan 11, 2022 0.1700 0.1750 0.1600 0.1650 101,255 -0.01(-2.94%)
Jan 10, 2022 0.1600 0.1700 0.1600 0.1700 125,500 +0.02(+9.68%)
Jan 07, 2022 0.1500 0.1550 0.1450 0.1550 115,500 +0.01(+3.33%)
Jan 06, 2022 0.1450 0.1500 0.1400 0.1500 102,000 +0.00(+0.00%)
Jan 05, 2022 0.1450 0.1550 0.1450 0.1500 8,002 +0.00(+0.00%)
Jan 04, 2022 0.1500 0.1600 0.1400 0.1500 286,695 +0.02(+15.38%)
Dec 31, 2021 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Dec 30, 2021 0.1150 0.1200 0.1150 0.1200 41,148 +0.00(+4.35%)
Dec 29, 2021 0.1350 0.1350 0.1050 0.1150 318,400 -0.01(-11.54%)
Dec 24, 2021 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Dec 23, 2021 0.1150 0.1450 0.1150 0.1400 265,930 +0.03(+21.74%)
Dec 22, 2021 0.1100 0.1150 0.1100 0.1150 486,424 +0.01(+4.55%)
Dec 21, 2021 0.1150 0.1200 0.1100 0.1100 224,811 -0.01(-8.33%)
Dec 20, 2021 0.1250 0.1650 0.1100 0.1200 477,040 -0.01(-7.69%)
Dec 17, 2021 0.1300 0.1400 0.1200 0.1300 39,105 +0.00(+0.00%)
Dec 16, 2021 0.1300 0.1350 0.1300 0.1300 29,900 +0.00(+0.00%)
Dec 15, 2021 0.1350 0.1350 0.1300 0.1300 20,500 +0.00(+0.00%)
Dec 14, 2021 0.1200 0.1350 0.1150 0.1300 73,205 +0.01(+8.33%)
Dec 13, 2021 0.1250 0.1250 0.1150 0.1200 277,286 +0.00(+0.00%)
Dec 10, 2021 0.1350 0.1350 0.1200 0.1200 73,153 -0.01(-7.69%)
Dec 09, 2021 0.1400 0.1400 0.1300 0.1300 57,500 -0.01(-10.34%)
Dec 08, 2021 0.1350 0.1450 0.1250 0.1450 78,732 +0.01(+7.41%)
Dec 07, 2021 0.1300 0.1400 0.1300 0.1350 114,970 -0.01(-6.90%)
Dec 06, 2021 0.1250 0.1500 0.1200 0.1450 295,515 +0.01(+7.41%)
Dec 03, 2021 0.1300 0.1350 0.1250 0.1350 52,950 +0.01(+3.85%)
Dec 02, 2021 0.1350 0.1400 0.1300 0.1300 130,462 +0.00(+0.00%)
Dec 01, 2021 0.1550 0.1550 0.1300 0.1300 359,108 -0.01(-10.34%)
Nov 30, 2021 0.1800 0.1800 0.1400 0.1450 375,916 -0.05(-23.68%)
Nov 29, 2021 0.1900 0.1900 0.1900 0.1900 368,110 -0.01(-5.00%)
Nov 26, 2021 0.2000 0.2000 0.2000 0.2000 486,005 -0.01(-6.98%)
Nov 25, 2021 0.2150 0.2150 0.2100 0.2150 19,900 +0.00(+0.00%)
Nov 24, 2021 0.2100 0.2150 0.2000 0.2150 96,100 -0.01(-4.44%)
Nov 23, 2021 0.2300 0.2300 0.2000 0.2250 137,918 -0.01(-4.26%)
Nov 22, 2021 0.2300 0.2350 0.2250 0.2350 25,295 +0.00(+2.17%)
Nov 19, 2021 0.2600 0.2600 0.2300 0.2300 37,000 -0.02(-9.80%)
Nov 18, 2021 0.2700 0.2750 0.2550 0.2550 89,507 -0.03(-8.93%)
Nov 17, 2021 0.2400 0.2950 0.2400 0.2800 529,026 +0.04(+16.67%)
Nov 16, 2021 0.2500 0.2500 0.2400 0.2400 53,700 +0.01(+4.35%)
Nov 15, 2021 0.2600 0.2650 0.2300 0.2300 79,137 -0.01(-6.12%)
Nov 12, 2021 0.2350 0.9500 0.2350 0.2450 1,043,200 +0.01(+2.08%)
Nov 11, 2021 0.2250 0.2400 0.2200 0.2400 159,736 +0.01(+6.67%)
Nov 10, 2021 0.2150 0.2250 73,430 -0.01(-2.17%)
Nov 09, 2021 0.2300 0.2300 0.2250 0.2300 48,107 +0.00(+0.00%)
Nov 08, 2021 0.2200 0.2400 0.1950 0.2300 1,244,905 +0.02(+6.98%)
Nov 05, 2021 0.2150 0.2150 0.1950 0.2150 855,761 +0.00(+0.00%)
Nov 04, 2021 0.2400 0.2600 0.2100 0.2150 977,008 -0.04(-14.00%)
Nov 03, 2021 0.2600 0.2600 0.2400 0.2500 90,000 -0.01(-3.85%)
Nov 02, 2021 0.2500 0.2600 0.2500 0.2600 40,019 +0.01(+4.00%)
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.