Skip to main content

Stem Holdings Inc (CSE: STEM )

0.0500 -0.0150 (-23.08%)
Official Closing Price Updated: 3:58 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2022 0.0500 0.0500 0.0500 0.0500 37,445 -0.01(-23.08%)
May 12, 2022 0.0450 0.0650 0.0450 0.0650 89,180 +0.01(+30.00%)
May 11, 2022 0.0500 0.0500 0.0500 0.0500 649,560 -0.01(-16.67%)
May 10, 2022 0.0650 0.0650 0.0500 0.0600 374,000 -0.01(-7.69%)
May 09, 2022 0.0900 0.0900 0.0500 0.0650 792,175 -0.03(-31.58%)
May 06, 2022 0.0900 0.1000 0.0800 0.0950 317,859 -0.01(-5.00%)
May 05, 2022 0.0500 0.1000 0.0500 0.1000 456,790 +0.05(+81.82%)
May 04, 2022 0.0550 0.0550 0.0500 0.0550 88,020 +0.00(+10.00%)
May 03, 2022 0.0600 0.0600 0.0500 0.0500 254,495 -0.01(-23.08%)
Apr 29, 2022 0.0650 1 -0.01(-18.75%)
Apr 28, 2022 0.0700 0.0800 0.0700 0.0800 66,372 +0.01(+6.67%)
Apr 27, 2022 0.0750 0.0750 0.0750 0.0750 27,500 -0.01(-6.25%)
Apr 26, 2022 0.0800 0.0800 0.0800 0.0800 25,049 +0.00(+0.00%)
Apr 21, 2022 0.0800 343 +0.00(+0.00%)
Apr 18, 2022 0.0800 0.0800 100 +0.01(+6.67%)
Apr 14, 2022 0.0750 0 -0.01(-6.25%)
Apr 12, 2022 0.0800 0.0800 0 +0.00(+0.00%)
Apr 08, 2022 0.0800 80 -0.01(-5.88%)
Apr 04, 2022 0.0850 0.0850 0 -0.00(-5.56%)
Apr 01, 2022 0.0900 0.0900 0.0900 0.0900 51,452 +0.00(+0.00%)
Mar 31, 2022 0.0900 0.0900 0.0900 0.0900 2,500 +0.01(+12.50%)
Mar 29, 2022 0.0800 0.0800 0 -0.01(-11.11%)
Mar 28, 2022 0.0900 0.0900 0.0900 0.0900 4,300 +0.00(+0.00%)
Mar 25, 2022 0.0900 0.0900 0.0900 0.0900 10,800 +0.00(+5.88%)
Mar 24, 2022 0.0850 0.0850 0.0850 0.0850 20,100 +0.01(+6.25%)
Mar 23, 2022 0.0850 0.0850 0.0700 0.0800 28,970 +0.00(+0.00%)
Mar 17, 2022 0.0800 0 -0.01(-11.11%)
Mar 16, 2022 0.0950 0.0950 0.0900 0.0900 14,207 -0.01(-5.26%)
Mar 15, 2022 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+5.56%)
Mar 14, 2022 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
Mar 11, 2022 0.0950 0.1050 0.0900 0.0900 43,210 +0.01(+12.50%)
Mar 10, 2022 0.0900 0.0950 0.0800 0.0800 14,422 -0.01(-11.11%)
Mar 09, 2022 0.0850 0.0900 0.0700 0.0900 55,556 +0.02(+28.57%)
Mar 08, 2022 0.0700 0.0750 0.0650 0.0700 314,202 +0.01(+7.69%)
Mar 07, 2022 0.0850 0.0850 0.0600 0.0650 287,122 -0.03(-31.58%)
Mar 04, 2022 0.0950 0.1050 0.0900 0.0950 92,077 -0.01(-5.00%)
Mar 03, 2022 0.0950 0.1000 0.0900 0.1000 117,970 +0.00(+0.00%)
Mar 02, 2022 0.0900 0.1000 0.0900 0.1000 28,118 +0.01(+5.26%)
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.