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, 2018 2.800 2.800 2.800 0 +0.10(+3.70%)
Oct 29, 2018 2.800 2.800 2.700 2.700 1,500 +0.05(+1.89%)
Oct 26, 2018 2.650 2.650 2.600 2.650 1,100 +0.10(+3.92%)
Oct 25, 2018 2.550 2.550 2.550 2.550 500 +0.03(+1.19%)
Oct 24, 2018 2.790 2.790 2.520 2.520 11,699 -0.22(-8.03%)
Oct 23, 2018 2.760 2.760 2.740 2.740 1,499 -0.02(-0.72%)
Oct 22, 2018 2.850 2.850 2.750 2.760 1,614 -0.09(-3.16%)
Oct 19, 2018 2.850 2.850 2.850 2.850 1,000 +0.05(+1.79%)
Oct 18, 2018 2.950 2.950 2.800 2.800 7,530 -0.16(-5.41%)
Oct 17, 2018 2.890 2.960 2.890 2.960 2,800 +0.05(+1.72%)
Oct 16, 2018 2.900 2.910 2.900 2.910 700 -0.04(-1.36%)
Oct 15, 2018 2.890 3.050 2.890 2.950 7,300 +0.08(+2.79%)
Oct 12, 2018 2.870 2.870 2.870 2.870 1,000 +0.01(+0.35%)
Oct 11, 2018 2.840 2.860 2.840 2.860 1,300 +0.05(+1.78%)
Oct 10, 2018 2.790 2.810 2.790 2.810 1,200 +0.06(+2.18%)
Oct 09, 2018 2.660 2.750 2.660 2.750 4,500 +0.09(+3.38%)
Oct 04, 2018 2.660 2.660 2.660 0 -0.03(-1.12%)
Oct 03, 2018 2.660 2.700 2.660 2.690 2,300 +0.00(+0.00%)
Oct 01, 2018 2.690 2.690 2.690 0 -0.11(-3.93%)
Sep 28, 2018 2.800 2.900 2.800 2.800 4,100 -0.05(-1.75%)
Sep 27, 2018 2.850 2.850 2.850 2.850 400 +0.05(+1.79%)
Sep 26, 2018 2.800 2.800 2.800 2.800 200 +0.20(+7.69%)
Sep 25, 2018 2.600 2.600 2.600 2.600 700 +0.00(+0.00%)
Sep 24, 2018 2.500 2.600 2.500 2.600 1,500 +0.20(+8.33%)
Sep 21, 2018 2.400 2.400 2.400 2.400 500 +0.00(+0.00%)
Sep 19, 2018 2.400 2.400 2.400 0 -0.20(-7.69%)
Sep 17, 2018 2.600 2.600 2.600 0 +0.05(+1.96%)
Sep 14, 2018 2.550 2.550 2.550 2.550 200 +0.05(+2.00%)
Sep 13, 2018 2.400 2.500 2.250 2.500 3,200 +0.05(+2.04%)
Sep 12, 2018 2.300 2.600 2.200 2.450 7,200 +0.10(+4.26%)
Sep 11, 2018 2.600 2.600 2.350 2.350 2,100 -0.25(-9.62%)
Sep 10, 2018 3.100 3.100 2.600 2.600 5,232 -0.70(-21.21%)
Sep 07, 2018 3.300 3.300 3.300 3.300 200 -0.45(-12.00%)
Sep 05, 2018 3.750 3.750 3.750 0 -0.25(-6.25%)
Aug 29, 2018 4.000 4.000 4.000 0 -0.48(-10.71%)
Aug 28, 2018 4.480 4.480 4.480 4.480 500 +0.00(+0.00%)
Aug 27, 2018 4.480 4.480 4.480 4.480 490 +0.00(+0.00%)
Aug 24, 2018 4.480 4.480 4.480 4.480 2,000 +0.00(+0.00%)
Aug 23, 2018 4.480 4.480 4.480 4.480 300 +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.