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 (%)
Mar 31, 2022 0.0900 0.0900 0.0900 0.0900 2,500 +0.01(+12.50%)
Mar 29, 2022 0.0800 0.0800 0 -0.01(-11.11%)
Mar 28, 2022 0.0900 0.0900 0.0900 0.0900 4,300 +0.00(+0.00%)
Mar 25, 2022 0.0900 0.0900 0.0900 0.0900 10,800 +0.00(+5.88%)
Mar 24, 2022 0.0850 0.0850 0.0850 0.0850 20,100 +0.01(+6.25%)
Mar 23, 2022 0.0850 0.0850 0.0700 0.0800 28,970 +0.00(+0.00%)
Mar 17, 2022 0.0800 0 -0.01(-11.11%)
Mar 16, 2022 0.0950 0.0950 0.0900 0.0900 14,207 -0.01(-5.26%)
Mar 15, 2022 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+5.56%)
Mar 14, 2022 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
Mar 11, 2022 0.0950 0.1050 0.0900 0.0900 43,210 +0.01(+12.50%)
Mar 10, 2022 0.0900 0.0950 0.0800 0.0800 14,422 -0.01(-11.11%)
Mar 09, 2022 0.0850 0.0900 0.0700 0.0900 55,556 +0.02(+28.57%)
Mar 08, 2022 0.0700 0.0750 0.0650 0.0700 314,202 +0.01(+7.69%)
Mar 07, 2022 0.0850 0.0850 0.0600 0.0650 287,122 -0.03(-31.58%)
Mar 04, 2022 0.0950 0.1050 0.0900 0.0950 92,077 -0.01(-5.00%)
Mar 03, 2022 0.0950 0.1000 0.0900 0.1000 117,970 +0.00(+0.00%)
Mar 02, 2022 0.0900 0.1000 0.0900 0.1000 28,118 +0.01(+5.26%)
Mar 01, 2022 0.0950 0.1100 0.0850 0.0950 143,075 -0.01(-9.52%)
Feb 28, 2022 0.1250 0.1250 0.1050 0.1050 32,520 -0.03(-19.23%)
Feb 25, 2022 0.1200 0.1300 0.1200 0.1300 152,324 +0.01(+8.33%)
Feb 24, 2022 0.1350 0.1400 0.1200 0.1200 20,000 -0.01(-7.69%)
Feb 22, 2022 0.1300 0.1300 87 +0.00(+0.00%)
Feb 18, 2022 0.1300 0 +0.00(+0.00%)
Feb 17, 2022 0.1300 0.1300 0.1150 0.1300 90,627 -0.01(-3.70%)
Feb 16, 2022 0.1350 0.1350 0.1250 0.1350 82,110 -0.01(-6.90%)
Feb 15, 2022 0.1200 0.1450 0.1200 0.1450 38,301 +0.03(+31.82%)
Feb 14, 2022 0.1250 0.1250 0.1100 0.1100 12,100 -0.01(-8.33%)
Feb 11, 2022 0.1500 0.1500 0.1200 0.1200 24,000 -0.03(-20.00%)
Feb 10, 2022 0.1500 0.1600 0.1450 0.1500 39,553 +0.01(+3.45%)
Feb 09, 2022 0.1300 0.1550 0.1300 0.1450 180,050 +0.00(+3.57%)
Feb 08, 2022 0.1350 0.1400 0.1300 0.1400 81,500 +0.01(+7.69%)
Feb 07, 2022 0.1300 0.1350 0.1300 0.1300 18,000 +0.00(+0.00%)
Feb 04, 2022 0.1200 0.1300 0.1200 0.1300 30,546 +0.00(+0.00%)
Feb 03, 2022 0.1250 0.1300 0.1300 36,650 +0.01(+8.33%)
Feb 02, 2022 0.1200 0.1200 0.1100 0.1200 21,000 -0.01(-4.00%)
Feb 01, 2022 0.1300 0.1300 0.1200 0.1250 73,800 +0.00(+0.00%)
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%)
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.