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 (%)
May 03, 2023 0.0200 0 +0.00(+0.00%)
May 02, 2023 0.0200 0.0200 0.0200 0.0200 40,000 +0.01(+33.33%)
Apr 28, 2023 0.0150 0 -0.01(-25.00%)
Apr 26, 2023 0.0200 0.0200 0 +0.00(+0.00%)
Apr 25, 2023 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Apr 24, 2023 0.0150 0.0200 0.0150 0.0200 96,000 -0.01(-20.00%)
Apr 21, 2023 0.0200 0.0250 0.0200 0.0250 14,000 +0.00(+0.00%)
Apr 17, 2023 0.0250 0.0250 0 +0.01(+25.00%)
Apr 14, 2023 0.0150 0.0200 0.0150 0.0200 7,438 +0.00(+0.00%)
Apr 13, 2023 0.0200 0.0200 0.0200 0.0200 10,000 -0.01(-20.00%)
Apr 10, 2023 0.0250 0.0250 0 +0.01(+25.00%)
Apr 06, 2023 0.0200 0 +0.00(+0.00%)
Apr 05, 2023 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Apr 04, 2023 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Apr 03, 2023 0.0250 0.0250 0.0200 0.0200 10,922 +0.01(+33.33%)
Mar 24, 2023 0.0150 0 -0.01(-25.00%)
Mar 22, 2023 0.0200 0.0200 0 -0.01(-20.00%)
Mar 20, 2023 0.0250 0.0250 0 +0.01(+66.67%)
Mar 17, 2023 0.0150 0.0150 0.0150 0.0150 2,000 -0.01(-25.00%)
Mar 14, 2023 0.0200 0 +0.00(+0.00%)
Mar 13, 2023 0.0200 0.0200 0.0200 0.0200 136,850 +0.00(+0.00%)
Mar 10, 2023 0.0200 0.0200 0.0200 0.0200 200,000 -0.01(-20.00%)
Mar 09, 2023 0.0250 0.0250 0.0250 0.0250 4,000 +0.00(+0.00%)
Mar 06, 2023 0.0250 0.0250 0 +0.00(+0.00%)
Mar 03, 2023 0.0300 0.0300 0.0250 0.0250 51,000 +0.00(+0.00%)
Feb 23, 2023 0.0250 0 +0.00(+0.00%)
Feb 22, 2023 0.0250 0.0250 0.0250 0.0250 3,000 -0.00(-16.67%)
Feb 16, 2023 0.0300 0 -0.01(-14.29%)
Feb 15, 2023 0.0300 0.0350 0.0300 0.0350 63,000 +0.01(+16.67%)
Feb 14, 2023 0.0250 0.0300 0.0250 0.0300 129,000 +0.00(+20.00%)
Feb 13, 2023 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Feb 10, 2023 0.0300 0.0300 0.0250 0.0250 286,000 -0.01(-28.57%)
Feb 03, 2023 0.0350 0 +0.00(+0.00%)
Feb 02, 2023 0.0300 0.0350 0.0300 0.0350 179,800 +0.01(+16.67%)
Feb 01, 2023 0.0400 0.0400 0.0300 0.0300 19,000 -0.01(-25.00%)
Jan 31, 2023 0.0300 0.0550 0.0300 0.0400 1,021,800 +0.01(+60.00%)
Jan 30, 2023 0.0250 0.0250 0.0250 0.0250 15,000 +0.00(+0.00%)
Jan 27, 2023 0.0300 0.0300 0.0250 0.0250 408,200 -0.00(-16.67%)
Jan 26, 2023 0.0300 0.0300 0.0300 0.0300 20,000 -0.01(-14.29%)
Jan 25, 2023 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Jan 23, 2023 0.0350 0.0350 200 +0.01(+16.67%)
Jan 19, 2023 0.0300 0.0300 0 -0.01(-25.00%)
Jan 17, 2023 0.0400 0.0400 0 +0.01(+33.33%)
Jan 16, 2023 0.0300 0.0300 0.0300 0.0300 5,744 +0.00(+0.00%)
Jan 13, 2023 0.0350 0.0350 0.0300 0.0300 65,500 +0.00(+0.00%)
Jan 10, 2023 0.0300 0.0300 0 +0.00(+0.00%)
Jan 06, 2023 0.0300 0 -0.01(-14.29%)
Jan 03, 2023 0.0350 0.0350 0 +0.01(+16.67%)
Dec 30, 2022 0.0300 0 +0.01(+50.00%)
Dec 29, 2022 0.0200 0.0200 0.0200 0.0200 88,300 +0.01(+33.33%)
Dec 28, 2022 0.0200 0.0200 0.0150 0.0150 52,072 -0.01(-25.00%)
Dec 23, 2022 0.0200 0 +0.00(+0.00%)
Dec 22, 2022 0.0200 0.0200 0.0200 0.0200 4,000 +0.00(+0.00%)
Dec 21, 2022 0.0200 0.0250 0.0200 0.0200 83,000 +0.00(+0.00%)
Dec 20, 2022 0.0200 0.0200 0.0200 0.0200 117,100 -0.01(-20.00%)
Dec 16, 2022 0.0250 0 +0.00(+0.00%)
Dec 15, 2022 0.0250 0.0250 0.0250 0.0250 155,750 +0.01(+25.00%)
Dec 12, 2022 0.0200 0.0200 0 -0.01(-20.00%)
Dec 08, 2022 0.0250 0.0250 0 -0.00(-16.67%)
Dec 07, 2022 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+20.00%)
Dec 06, 2022 0.0350 0.0350 0.0250 0.0250 121,300 -0.01(-28.57%)
Dec 05, 2022 0.0300 0.0350 0.0300 0.0350 29,000 +0.01(+40.00%)
Dec 02, 2022 0.0250 0.0250 0.0250 0.0250 14,037 -0.00(-16.67%)
Nov 30, 2022 0.0300 0.0300 0 +0.00(+0.00%)
Nov 29, 2022 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+20.00%)
Nov 28, 2022 0.0250 0.0300 0.0250 0.0250 421,100 +0.00(+0.00%)
Nov 25, 2022 0.0250 0.0250 0.0250 0.0250 257,050 +0.00(+0.00%)
Nov 23, 2022 0.0250 0.0250 100 -0.00(-16.67%)
Nov 22, 2022 0.0300 0.0300 0.0300 0.0300 184,035 +0.00(+0.00%)
Nov 17, 2022 0.0300 0 -0.01(-14.29%)
Nov 16, 2022 0.0350 0.0350 0.0350 0.0350 24,000 -0.01(-30.00%)
Nov 10, 2022 0.0500 0 +0.01(+11.11%)
Nov 09, 2022 0.0350 0.0450 0.0350 0.0450 96,006 +0.01(+50.00%)
Nov 04, 2022 0.0300 0 +0.00(+0.00%)
Nov 01, 2022 0.0300 0.0300 0 -0.01(-14.29%)
Oct 31, 2022 0.0400 0.0450 0.0300 0.0350 100,400 +0.01(+16.67%)
Oct 27, 2022 0.0300 0.0300 0 -0.01(-25.00%)
Oct 26, 2022 0.0350 0.0400 0.0350 0.0400 69,012 +0.00(+14.29%)
Oct 25, 2022 0.0350 0.0350 0.0350 0.0350 50,000 +0.01(+16.67%)
Oct 24, 2022 0.0300 0.0300 0.0300 0.0300 10,035 +0.00(+0.00%)
Oct 20, 2022 0.0300 0.0300 0 -0.01(-14.29%)
Oct 19, 2022 0.0350 0.0400 0.0350 0.0350 15,000 -0.01(-30.00%)
Oct 18, 2022 0.0450 0.0500 0.0300 0.0500 33,000 +0.00(+0.00%)
Oct 17, 2022 0.0450 0.0500 0.0450 0.0500 103,000 +0.01(+25.00%)
Oct 14, 2022 0.0400 0.0500 0.0400 0.0400 116,000 +0.00(+0.00%)
Oct 13, 2022 0.0400 0.0400 0.0400 0.0400 34,000 +0.00(+14.29%)
Oct 11, 2022 0.0350 0.0350 0 +0.01(+16.67%)
Oct 07, 2022 0.0300 0 -0.01(-25.00%)
Oct 06, 2022 0.0400 0.0400 0.0400 0.0400 49,000 +0.01(+33.33%)
Oct 05, 2022 0.0300 0.0300 0.0300 0.0300 14,000 +0.00(+0.00%)
Oct 03, 2022 0.0300 0.0300 0 -0.01(-25.00%)
Sep 30, 2022 0.0400 0.0400 0.0400 0.0400 50,001 +0.01(+33.33%)
Sep 27, 2022 0.0300 0.0300 0 +0.00(+0.00%)
Sep 26, 2022 0.0300 0.0300 0.0300 0.0300 115,100 +0.00(+0.00%)
Sep 23, 2022 0.0300 0.0300 0.0300 0.0300 372,050 -0.02(-40.00%)
Sep 22, 2022 0.0500 0.0500 0.0400 0.0500 21,000 +0.00(+0.00%)
Sep 21, 2022 0.0350 0.0500 0.0300 0.0500 95,000 +0.00(+0.00%)
Sep 20, 2022 0.0500 0.0500 0.0500 0.0500 7,001 +0.00(+0.00%)
Sep 14, 2022 0.0500 0 +0.01(+25.00%)
Sep 12, 2022 0.0400 0.0400 0 +0.01(+33.33%)
Sep 09, 2022 0.0300 0.0300 0.0300 0.0300 4,597 -0.01(-14.29%)
Sep 08, 2022 0.0350 0.0350 0.0350 0.0350 44,276 +0.01(+16.67%)
Sep 07, 2022 0.0350 0.0400 0.0300 0.0300 369,492 -0.01(-14.29%)
Sep 06, 2022 0.0350 0.0350 0.0350 0.0350 35,633 -0.01(-22.22%)
Aug 31, 2022 0.0450 0 +0.00(+12.50%)
Aug 30, 2022 0.0350 0.0400 0.0300 0.0400 1,075,233 +0.00(+14.29%)
Aug 29, 2022 0.0350 0.0350 0.0350 0.0350 48,387 +0.00(+0.00%)
Aug 26, 2022 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Aug 25, 2022 0.0400 0.0400 0.0350 0.0350 13,000 -0.00(-12.50%)
Aug 24, 2022 0.0400 0.0400 0.0400 0.0400 44,000 -0.00(-11.11%)
Aug 23, 2022 0.0450 0.0450 0.0450 0.0450 51,000 +0.00(+0.00%)
Aug 22, 2022 0.0450 0.0450 0.0450 0.0450 29,385 -0.01(-25.00%)
Aug 19, 2022 0.0600 0.0600 0.0600 0.0600 7,025 +0.00(+0.00%)
Aug 18, 2022 0.0500 0.0600 0.0500 0.0600 17,008 +0.01(+20.00%)
Aug 11, 2022 0.0500 0 +0.01(+25.00%)
Aug 10, 2022 0.0400 0.0450 0.0400 0.0400 119,000 +0.00(+14.29%)
Aug 08, 2022 0.0350 0.0350 0 +0.00(+0.00%)
Aug 05, 2022 0.0350 0.0350 0.0350 0.0350 2,255 +0.00(+0.00%)
Aug 04, 2022 0.0300 0.0400 0.0300 0.0350 40,000 -0.00(-12.50%)
Aug 03, 2022 0.0300 0.0400 0.0300 0.0400 45,030 +0.00(+0.00%)
Jul 29, 2022 0.0400 1 +0.00(+14.29%)
Jul 20, 2022 0.0350 875 +0.01(+16.67%)
Jul 19, 2022 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+20.00%)
Jul 18, 2022 0.0250 0.0250 0.0250 0.0250 25,000 -0.00(-10.71%)
Jul 14, 2022 0.0270 0.0280 0 -0.00(-6.67%)
Jul 12, 2022 0.0300 0.0300 0 +0.00(+0.00%)
Jul 07, 2022 0.0300 50 +0.00(+0.00%)
Jul 05, 2022 0.0300 0.0300 0 -0.01(-14.29%)
Jun 30, 2022 0.0350 91 -0.00(-12.50%)
Jun 29, 2022 0.0400 0.0400 0.0400 0.0400 6,250 +0.00(+0.00%)
Jun 21, 2022 0.0400 0 +0.00(+0.00%)
Jun 16, 2022 0.0400 0 +0.00(+0.00%)
Jun 15, 2022 0.0400 0.0450 0.0400 0.0400 41,000 -0.00(-11.11%)
Jun 10, 2022 0.0450 0 -0.01(-10.00%)
Jun 08, 2022 0.0500 0.0500 100 +0.00(+6.38%)
Jun 02, 2022 0.0470 200 -0.02(-27.69%)
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.