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, 2020 0.5300 0.5400 0.5200 0.5200 8,000 -0.01(-1.89%)
Mar 30, 2020 0.5200 0.5300 0.5200 0.5300 5,500 +0.01(+1.92%)
Mar 27, 2020 0.5000 0.5800 0.5000 0.5200 14,000 +0.02(+4.00%)
Mar 26, 2020 0.5000 0.5400 0.5000 0.5000 20,727 +0.01(+2.04%)
Mar 25, 2020 0.5000 0.5000 0.4900 0.4900 14,700 -0.01(-2.00%)
Mar 24, 2020 0.4900 0.5000 0.4900 0.5000 1,000 +0.02(+4.17%)
Mar 23, 2020 0.5700 0.5700 0.4800 0.4800 24,500 -0.09(-15.79%)
Mar 20, 2020 0.5700 0.5700 0.5700 0.5700 3,550 +0.00(+0.00%)
Mar 19, 2020 0.5900 0.6000 0.5700 0.5700 7,509 -0.02(-3.39%)
Mar 18, 2020 0.5900 0.5900 0.5900 0.5900 1,800 +0.00(+0.00%)
Mar 17, 2020 0.7000 0.7000 0.5400 0.5900 7,000 -0.14(-19.18%)
Mar 16, 2020 0.7400 0.7400 0.7300 0.7300 5,000 -0.01(-1.35%)
Mar 13, 2020 0.7500 0.7500 0.7400 0.7400 5,705 +0.00(+0.00%)
Mar 12, 2020 0.8100 0.8100 0.7400 0.7400 4,550 -0.12(-13.95%)
Mar 11, 2020 0.9800 0.9800 0.8300 0.8600 19,000 -0.14(-14.00%)
Mar 10, 2020 0.9800 1.000 0.9800 1.000 1,500 +0.02(+2.04%)
Mar 09, 2020 1.000 1.000 0.9600 0.9800 10,200 -0.08(-7.55%)
Mar 06, 2020 0.9200 1.080 0.9200 1.060 34,200 -0.07(-6.19%)
Mar 05, 2020 1.000 1.130 0.9800 1.130 28,439 +0.12(+11.88%)
Mar 03, 2020 1.010 1.010 1.010 1.010 0 -0.11(-9.82%)
Mar 02, 2020 1.120 1.120 1.120 1.120 100 -0.01(-0.88%)
Feb 28, 2020 1.130 1.130 1.130 1.130 1,000 +0.01(+0.89%)
Feb 27, 2020 1.160 1.160 1.120 1.120 2,100 -0.07(-5.88%)
Feb 26, 2020 1.200 1.200 1.190 1.190 3,200 -0.01(-0.83%)
Feb 25, 2020 1.210 1.210 1.200 1.200 4,000 -0.03(-2.44%)
Feb 24, 2020 1.200 1.230 1.060 1.230 26,500 +0.03(+2.50%)
Feb 21, 2020 1.200 1.200 1.200 1.200 3,000 -0.01(-0.83%)
Feb 20, 2020 1.250 1.290 1.190 1.210 38,000 -0.04(-3.20%)
Feb 19, 2020 1.250 1.250 1.240 1.250 4,500 +0.00(+0.00%)
Feb 18, 2020 1.260 1.260 1.250 1.250 2,527 +0.00(+0.00%)
Feb 14, 2020 1.250 1.250 1.250 0 +0.05(+4.17%)
Feb 13, 2020 1.260 1.260 1.140 1.200 51,300 -0.04(-3.23%)
Feb 12, 2020 1.010 1.250 0.9000 1.240 82,200 +0.24(+24.00%)
Feb 11, 2020 0.9900 1.000 0.9900 1.000 4,000 +0.01(+1.01%)
Feb 10, 2020 1.010 1.010 0.9900 0.9900 2,500 -0.01(-1.00%)
Feb 07, 2020 1.020 1.030 1.000 1.000 26,900 -0.03(-2.91%)
Feb 06, 2020 1.070 1.070 1.030 1.030 24,100 -0.02(-1.90%)
Feb 05, 2020 1.020 1.060 0.9400 1.050 42,000 +0.02(+1.94%)
Feb 04, 2020 1.000 1.060 1.000 1.030 22,819 +0.03(+3.00%)
Feb 03, 2020 0.9900 1.010 0.9900 1.000 19,000 +0.03(+3.09%)
Jan 31, 2020 1.020 1.020 0.9700 0.9700 8,366 -0.03(-3.00%)
Jan 30, 2020 1.080 1.080 1.000 1.000 12,000 -0.07(-6.54%)
Jan 29, 2020 1.080 1.110 1.060 1.070 9,000 -0.02(-1.83%)
Jan 28, 2020 1.020 1.100 1.020 1.090 22,000 +0.06(+5.83%)
Jan 27, 2020 1.090 1.090 1.030 1.030 8,100 -0.10(-8.85%)
Jan 24, 2020 1.130 1.140 1.110 1.130 42,500 +0.01(+0.89%)
Jan 23, 2020 1.290 1.300 1.120 1.120 13,800 -0.17(-13.18%)
Jan 22, 2020 1.280 1.300 1.280 1.290 12,819 +0.03(+2.38%)
Jan 21, 2020 1.270 1.300 1.260 1.260 10,700 +0.00(+0.00%)
Jan 20, 2020 1.270 1.270 1.260 1.260 2,600 +0.00(+0.00%)
Jan 17, 2020 1.280 1.300 1.250 1.260 9,200 -0.01(-0.79%)
Jan 16, 2020 1.200 1.270 1.200 1.270 5,100 +0.07(+5.83%)
Jan 15, 2020 1.150 1.230 1.140 1.200 8,200 +0.06(+5.26%)
Jan 14, 2020 1.130 1.140 1.100 1.140 15,000 +0.04(+3.64%)
Jan 13, 2020 1.120 1.120 1.100 1.100 4,600 -0.05(-4.35%)
Jan 10, 2020 1.080 1.150 1.080 1.150 18,700 +0.07(+6.48%)
Jan 09, 2020 1.100 1.100 1.080 1.080 2,888 -0.02(-1.82%)
Jan 08, 2020 1.110 1.110 1.100 1.100 3,200 +0.00(+0.00%)
Jan 07, 2020 1.130 1.130 1.100 1.100 4,500 +0.00(+0.00%)
Jan 06, 2020 1.100 1.130 1.100 1.100 1,400 -0.01(-0.90%)
Jan 03, 2020 1.110 1.110 1.110 1.110 1,000 +0.02(+1.83%)
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.