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 (%)
Oct 30, 2020 0.4900 0.5000 0.4900 0.5000 3,555 +0.00(+0.00%)
Oct 29, 2020 0.5500 0.5500 0.5000 0.5000 172,764 -0.05(-9.09%)
Oct 28, 2020 0.5600 0.5600 0.5400 0.5500 53,004 -0.07(-11.29%)
Oct 27, 2020 0.6200 0.6200 0.6200 0.6200 100 +0.00(+0.00%)
Oct 26, 2020 0.6500 0.6500 0.6200 0.6200 6,729 -0.08(-11.43%)
Oct 23, 2020 0.6500 0.7000 0.6000 0.7000 26,500 +0.03(+4.48%)
Oct 22, 2020 0.6200 0.6700 0.4900 0.6700 125,619 +0.05(+8.06%)
Oct 21, 2020 0.6200 0.6500 0.6000 0.6200 22,500 +0.00(+0.00%)
Oct 20, 2020 0.6800 0.6800 0.6200 0.6200 16,000 -0.03(-4.62%)
Oct 19, 2020 0.7000 0.7000 0.6500 0.6500 6,000 -0.04(-5.80%)
Oct 16, 2020 0.7000 0.7000 0.6600 0.6900 15,500 +0.04(+6.15%)
Oct 15, 2020 0.6700 0.7000 0.6500 0.6500 11,100 +0.00(+0.00%)
Oct 14, 2020 0.6600 0.6600 0.6200 0.6500 9,044 -0.04(-5.80%)
Oct 13, 2020 0.6800 0.6900 0.5500 0.6900 116,497 +0.04(+6.15%)
Oct 09, 2020 0.6500 0.6500 0.6500 0 -0.11(-14.47%)
Oct 08, 2020 0.7000 0.7600 0.5900 0.7600 28,605 +0.06(+8.57%)
Oct 07, 2020 0.6300 0.7000 0.6200 0.7000 25,800 +0.06(+9.37%)
Oct 06, 2020 0.5500 0.6400 0.5500 0.6400 22,000 +0.09(+16.36%)
Oct 05, 2020 0.5500 0.5500 0.5500 0.5500 3,501 +0.00(+0.00%)
Sep 30, 2020 0.5500 0.5500 0.5500 0.5500 0 +0.05(+10.00%)
Sep 29, 2020 0.4000 0.5000 0.4000 0.5000 10,000 +0.13(+35.14%)
Sep 24, 2020 0.3700 0.3700 0.3700 0 +0.03(+8.82%)
Sep 23, 2020 0.3400 0.3700 0.3400 0.3400 8,000 +0.02(+4.62%)
Sep 21, 2020 0.3250 0.3250 0.3250 0.3250 0 -0.02(-4.41%)
Sep 18, 2020 0.3500 0.3500 0.3400 0.3400 24,000 +0.04(+11.48%)
Sep 17, 2020 0.3450 0.3950 0.3050 0.3050 62,486 -0.04(-11.59%)
Sep 16, 2020 0.3800 0.4200 0.2550 0.3450 148,484 -0.04(-9.21%)
Sep 15, 2020 0.4300 0.4300 0.3800 0.3800 80,260 -0.05(-11.63%)
Sep 14, 2020 0.4600 0.5000 0.4300 0.4300 20,000 +0.00(+0.00%)
Sep 10, 2020 0.4300 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Sep 09, 2020 0.4300 0.4600 0.4300 0.4400 9,500 +0.04(+10.00%)
Sep 04, 2020 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Sep 03, 2020 0.3900 0.3900 0.3900 0.3900 3,500 +0.01(+1.30%)
Sep 02, 2020 0.3800 0.3850 0.3500 0.3850 6,600 -0.02(-3.75%)
Sep 01, 2020 0.3950 0.4200 0.3500 0.4000 74,288 +0.00(+0.00%)
Aug 31, 2020 0.3700 0.4000 0.3700 0.4000 9,000 +0.00(+0.00%)
Aug 28, 2020 0.4000 0.4000 0.3400 0.4000 67,257 -0.04(-9.09%)
Aug 27, 2020 0.3950 0.4400 0.3500 0.4400 12,000 +0.04(+10.00%)
Aug 26, 2020 0.4200 0.4200 0.4000 0.4000 8,000 -0.04(-9.09%)
Aug 25, 2020 0.5100 0.5100 0.4400 0.4400 30,450 -0.07(-13.73%)
Aug 24, 2020 0.5100 0.5100 0.4700 0.5100 51,900 +0.00(+0.00%)
Aug 21, 2020 0.5100 0.5100 0.5100 0.5100 1,000 +0.03(+5.15%)
Aug 20, 2020 0.5000 0.5400 0.4750 0.4850 40,500 -0.05(-8.49%)
Aug 19, 2020 0.6000 0.6000 0.5000 0.5300 47,500 -0.07(-11.67%)
Aug 18, 2020 0.5800 0.6000 0.4750 0.6000 14,500 +0.00(+0.00%)
Aug 17, 2020 0.5500 0.6500 0.5500 0.6000 16,500 +0.08(+15.38%)
Aug 14, 2020 0.5200 0.5200 0.4800 0.5200 1,500 +0.05(+10.64%)
Aug 11, 2020 0.4700 0.4700 0.4700 0.4700 0 +0.05(+11.90%)
Aug 10, 2020 0.4500 0.4500 0.4200 0.4200 7,000 -0.04(-8.70%)
Aug 07, 2020 0.5000 0.5000 0.4600 0.4600 44,271 -0.04(-8.00%)
Aug 06, 2020 0.5200 0.5200 0.4500 0.5000 18,000 -0.03(-5.66%)
Aug 05, 2020 0.5300 0.5300 0.5300 0.5300 2,889 +0.01(+1.92%)
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.