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 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%)
Jun 01, 2022 0.0650 0.0650 0.0650 0.0650 55,642 +0.01(+18.18%)
May 31, 2022 0.0550 0.0550 0.0550 0.0550 323,100 +0.00(+0.00%)
May 26, 2022 0.0550 0 +0.00(+10.00%)
May 25, 2022 0.0500 0.0500 0.0500 0.0500 60,300 +0.01(+11.11%)
May 24, 2022 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
May 20, 2022 0.0450 0 +0.00(+0.00%)
May 19, 2022 0.0450 0.0450 0.0450 0.0450 8,060 +0.00(+0.00%)
May 18, 2022 0.0450 0.0450 0.0450 0.0450 31,050 -0.01(-10.00%)
May 17, 2022 0.0500 0.0500 0.0500 0.0500 26,000 +0.00(+0.00%)
May 16, 2022 0.0500 0.0550 0.0500 0.0500 379,520 +0.00(+0.00%)
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%)
Mar 01, 2022 0.0950 0.1100 0.0850 0.0950 143,075 -0.01(-9.52%)
Feb 28, 2022 0.1250 0.1250 0.1050 0.1050 32,520 -0.03(-19.23%)
Feb 25, 2022 0.1200 0.1300 0.1200 0.1300 152,324 +0.01(+8.33%)
Feb 24, 2022 0.1350 0.1400 0.1200 0.1200 20,000 -0.01(-7.69%)
Feb 22, 2022 0.1300 0.1300 87 +0.00(+0.00%)
Feb 18, 2022 0.1300 0 +0.00(+0.00%)
Feb 17, 2022 0.1300 0.1300 0.1150 0.1300 90,627 -0.01(-3.70%)
Feb 16, 2022 0.1350 0.1350 0.1250 0.1350 82,110 -0.01(-6.90%)
Feb 15, 2022 0.1200 0.1450 0.1200 0.1450 38,301 +0.03(+31.82%)
Feb 14, 2022 0.1250 0.1250 0.1100 0.1100 12,100 -0.01(-8.33%)
Feb 11, 2022 0.1500 0.1500 0.1200 0.1200 24,000 -0.03(-20.00%)
Feb 10, 2022 0.1500 0.1600 0.1450 0.1500 39,553 +0.01(+3.45%)
Feb 09, 2022 0.1300 0.1550 0.1300 0.1450 180,050 +0.00(+3.57%)
Feb 08, 2022 0.1350 0.1400 0.1300 0.1400 81,500 +0.01(+7.69%)
Feb 07, 2022 0.1300 0.1350 0.1300 0.1300 18,000 +0.00(+0.00%)
Feb 04, 2022 0.1200 0.1300 0.1200 0.1300 30,546 +0.00(+0.00%)
Feb 03, 2022 0.1250 0.1300 0.1300 36,650 +0.01(+8.33%)
Feb 02, 2022 0.1200 0.1200 0.1100 0.1200 21,000 -0.01(-4.00%)
Feb 01, 2022 0.1300 0.1300 0.1200 0.1250 73,800 +0.00(+0.00%)
Jan 31, 2022 0.1100 0.1250 0.1250 73,000 +0.02(+25.00%)
Jan 28, 2022 0.1050 0.1100 0.1000 0.1000 82,030 -0.01(-9.09%)
Jan 26, 2022 0.1100 0.1100 95 +0.00(+0.00%)
Jan 25, 2022 0.1150 0.1200 0.1100 0.1100 21,710 -0.01(-4.35%)
Jan 24, 2022 0.1200 0.1400 0.1100 0.1150 79,034 -0.01(-8.00%)
Jan 21, 2022 0.1250 0.1250 0.1100 0.1250 36,929 +0.00(+0.00%)
Jan 20, 2022 0.1650 0.1650 0.1250 0.1250 50,063 -0.02(-16.67%)
Jan 19, 2022 0.1500 0.1500 0.1500 0.1500 2,000 -0.01(-6.25%)
Jan 18, 2022 0.1600 0.1600 0.1600 0.1600 5,008 +0.01(+3.23%)
Jan 14, 2022 0.1550 2 -0.01(-3.13%)
Jan 13, 2022 0.1800 0.1800 0.1600 0.1600 46,000 -0.01(-3.03%)
Jan 12, 2022 0.1700 0.1750 0.1550 0.1650 132,008 +0.00(+0.00%)
Jan 11, 2022 0.1700 0.1750 0.1600 0.1650 101,255 -0.01(-2.94%)
Jan 10, 2022 0.1600 0.1700 0.1600 0.1700 125,500 +0.02(+9.68%)
Jan 07, 2022 0.1500 0.1550 0.1450 0.1550 115,500 +0.01(+3.33%)
Jan 06, 2022 0.1450 0.1500 0.1400 0.1500 102,000 +0.00(+0.00%)
Jan 05, 2022 0.1450 0.1550 0.1450 0.1500 8,002 +0.00(+0.00%)
Jan 04, 2022 0.1500 0.1600 0.1400 0.1500 286,695 +0.02(+15.38%)
Dec 31, 2021 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Dec 30, 2021 0.1150 0.1200 0.1150 0.1200 41,148 +0.00(+4.35%)
Dec 29, 2021 0.1350 0.1350 0.1050 0.1150 318,400 -0.01(-11.54%)
Dec 24, 2021 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Dec 23, 2021 0.1150 0.1450 0.1150 0.1400 265,930 +0.03(+21.74%)
Dec 22, 2021 0.1100 0.1150 0.1100 0.1150 486,424 +0.01(+4.55%)
Dec 21, 2021 0.1150 0.1200 0.1100 0.1100 224,811 -0.01(-8.33%)
Dec 20, 2021 0.1250 0.1650 0.1100 0.1200 477,040 -0.01(-7.69%)
Dec 17, 2021 0.1300 0.1400 0.1200 0.1300 39,105 +0.00(+0.00%)
Dec 16, 2021 0.1300 0.1350 0.1300 0.1300 29,900 +0.00(+0.00%)
Dec 15, 2021 0.1350 0.1350 0.1300 0.1300 20,500 +0.00(+0.00%)
Dec 14, 2021 0.1200 0.1350 0.1150 0.1300 73,205 +0.01(+8.33%)
Dec 13, 2021 0.1250 0.1250 0.1150 0.1200 277,286 +0.00(+0.00%)
Dec 10, 2021 0.1350 0.1350 0.1200 0.1200 73,153 -0.01(-7.69%)
Dec 09, 2021 0.1400 0.1400 0.1300 0.1300 57,500 -0.01(-10.34%)
Dec 08, 2021 0.1350 0.1450 0.1250 0.1450 78,732 +0.01(+7.41%)
Dec 07, 2021 0.1300 0.1400 0.1300 0.1350 114,970 -0.01(-6.90%)
Dec 06, 2021 0.1250 0.1500 0.1200 0.1450 295,515 +0.01(+7.41%)
Dec 03, 2021 0.1300 0.1350 0.1250 0.1350 52,950 +0.01(+3.85%)
Dec 02, 2021 0.1350 0.1400 0.1300 0.1300 130,462 +0.00(+0.00%)
Dec 01, 2021 0.1550 0.1550 0.1300 0.1300 359,108 -0.01(-10.34%)
Nov 30, 2021 0.1800 0.1800 0.1400 0.1450 375,916 -0.05(-23.68%)
Nov 29, 2021 0.1900 0.1900 0.1900 0.1900 368,110 -0.01(-5.00%)
Nov 26, 2021 0.2000 0.2000 0.2000 0.2000 486,005 -0.01(-6.98%)
Nov 25, 2021 0.2150 0.2150 0.2100 0.2150 19,900 +0.00(+0.00%)
Nov 24, 2021 0.2100 0.2150 0.2000 0.2150 96,100 -0.01(-4.44%)
Nov 23, 2021 0.2300 0.2300 0.2000 0.2250 137,918 -0.01(-4.26%)
Nov 22, 2021 0.2300 0.2350 0.2250 0.2350 25,295 +0.00(+2.17%)
Nov 19, 2021 0.2600 0.2600 0.2300 0.2300 37,000 -0.02(-9.80%)
Nov 18, 2021 0.2700 0.2750 0.2550 0.2550 89,507 -0.03(-8.93%)
Nov 17, 2021 0.2400 0.2950 0.2400 0.2800 529,026 +0.04(+16.67%)
Nov 16, 2021 0.2500 0.2500 0.2400 0.2400 53,700 +0.01(+4.35%)
Nov 15, 2021 0.2600 0.2650 0.2300 0.2300 79,137 -0.01(-6.12%)
Nov 12, 2021 0.2350 0.9500 0.2350 0.2450 1,043,200 +0.01(+2.08%)
Nov 11, 2021 0.2250 0.2400 0.2200 0.2400 159,736 +0.01(+6.67%)
Nov 10, 2021 0.2150 0.2250 73,430 -0.01(-2.17%)
Nov 09, 2021 0.2300 0.2300 0.2250 0.2300 48,107 +0.00(+0.00%)
Nov 08, 2021 0.2200 0.2400 0.1950 0.2300 1,244,905 +0.02(+6.98%)
Nov 05, 2021 0.2150 0.2150 0.1950 0.2150 855,761 +0.00(+0.00%)
Nov 04, 2021 0.2400 0.2600 0.2100 0.2150 977,008 -0.04(-14.00%)
Nov 03, 2021 0.2600 0.2600 0.2400 0.2500 90,000 -0.01(-3.85%)
Nov 02, 2021 0.2500 0.2600 0.2500 0.2600 40,019 +0.01(+4.00%)
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.