Indicators

Stem Holdings Inc (CSE: STEM )

0.3100 UNCHANGED

Last Price Updated: 12:16 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	1.130	1.130	1.110	1.110	700	+0.01(+0.91%)
Sep 27, 2019	1.100	1.100	1.100	1.100	1,200	+0.00(+0.00%)
Sep 26, 2019	1.130	1.130	1.100	1.100	4,900	-0.02(-1.79%)
Sep 25, 2019	1.140	1.140	1.120	1.120	14,900	-0.02(-1.75%)
Sep 24, 2019	1.140	1.180	1.090	1.140	11,918	+0.00(+0.00%)
Sep 23, 2019	1.110	1.140	1.080	1.140	11,200	+0.03(+2.70%)
Sep 20, 2019	1.150	1.150	1.110	1.110	9,666	-0.05(-4.31%)
Sep 19, 2019	1.160	1.180	1.160	1.160	11,400	+0.01(+0.87%)
Sep 18, 2019	1.190	1.190	1.150	1.150	8,000	-0.05(-4.17%)
Sep 17, 2019	1.190	1.200	1.190	1.200	1,000	+0.04(+3.45%)
Sep 16, 2019	1.180	1.180	1.160	1.160	6,700	-0.02(-1.69%)
Sep 13, 2019	1.180	1.180	1.180	1.180	1,100	+0.00(+0.00%)
Sep 12, 2019	1.180	1.180	1.180	1.180	5,600	-0.01(-0.84%)
Sep 11, 2019	1.200	1.210	1.190	1.190	7,500	-0.02(-1.65%)
Sep 10, 2019	1.220	1.230	1.200	1.210	6,600	+0.00(+0.00%)
Sep 09, 2019	1.200	1.210	1.150	1.210	21,600	+0.02(+1.68%)
Sep 06, 2019	1.200	1.200	1.190	1.190	7,700	+0.02(+1.71%)
Sep 05, 2019	1.170	1.170	1.170	1.170	1,900	+0.03(+2.63%)
Sep 04, 2019	1.160	1.160	1.140	1.140	2,500	+0.01(+0.88%)

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.