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 (%)
Nov 29, 2019 1.450 1.450 1.230 1.300 34,900 -0.15(-10.34%)
Nov 28, 2019 1.290 1.520 1.290 1.450 47,365 +0.21(+16.94%)
Nov 27, 2019 1.130 1.240 1.130 1.240 28,500 +0.13(+11.71%)
Nov 26, 2019 1.150 1.170 1.110 1.110 14,718 -0.04(-3.48%)
Nov 25, 2019 1.150 1.150 1.150 1.150 2,800 +0.01(+0.88%)
Nov 22, 2019 1.160 1.160 1.140 1.140 12,800 -0.03(-2.56%)
Nov 21, 2019 1.170 1.170 1.170 1.170 1,000 +0.00(+0.00%)
Nov 20, 2019 1.170 1.170 1.170 1.170 1,000 +0.00(+0.00%)
Nov 19, 2019 1.200 1.220 1.170 1.170 26,300 -0.03(-2.50%)
Nov 18, 2019 1.270 1.270 1.180 1.200 24,675 -0.08(-6.25%)
Nov 15, 2019 1.290 1.290 1.280 1.280 5,500 +0.00(+0.00%)
Nov 14, 2019 1.320 1.330 1.280 1.280 6,800 -0.06(-4.48%)
Nov 13, 2019 1.340 1.340 1.340 1.340 300 +0.02(+1.52%)
Nov 12, 2019 1.450 1.450 1.320 1.320 9,400 -0.10(-7.04%)
Nov 11, 2019 1.410 1.420 1.410 1.420 4,100 +0.02(+1.43%)
Nov 08, 2019 1.230 1.400 1.210 1.400 21,099 +0.16(+12.90%)
Nov 07, 2019 1.240 1.240 1.240 1.240 2,000 +0.03(+2.48%)
Nov 06, 2019 1.250 1.250 1.210 1.210 5,100 -0.05(-3.97%)
Nov 05, 2019 1.310 1.310 1.250 1.260 13,000 -0.06(-4.55%)
Nov 04, 2019 1.370 1.450 1.240 1.320 48,383 -0.03(-2.22%)
Nov 01, 2019 1.350 1.400 1.340 1.350 6,300 -0.05(-3.57%)
Oct 31, 2019 1.300 1.400 1.290 1.400 8,200 +0.12(+9.37%)
Oct 30, 2019 1.280 1.300 1.250 1.280 15,800 -0.01(-0.78%)
Oct 29, 2019 1.300 1.300 1.290 1.290 3,000 +0.01(+0.78%)
Oct 28, 2019 1.340 1.340 1.280 1.280 7,200 -0.08(-5.88%)
Oct 25, 2019 1.350 1.380 1.330 1.360 12,100 +0.02(+1.49%)
Oct 24, 2019 1.370 1.370 1.340 1.340 7,600 -0.03(-2.19%)
Oct 23, 2019 1.370 1.370 1.370 1.370 1,000 -0.01(-0.72%)
Oct 22, 2019 1.400 1.420 1.340 1.380 7,400 -0.02(-1.43%)
Oct 21, 2019 1.410 1.410 1.400 1.400 1,200 -0.01(-0.71%)
Oct 18, 2019 1.410 1.410 1.390 1.410 7,700 -0.01(-0.70%)
Oct 17, 2019 1.520 1.540 1.360 1.420 31,400 -0.11(-7.19%)
Oct 16, 2019 1.500 1.530 1.490 1.530 11,400 +0.05(+3.38%)
Oct 15, 2019 1.370 1.500 1.350 1.480 13,300 +0.11(+8.03%)
Oct 11, 2019 1.370 1.370 1.370 0 -0.09(-6.16%)
Oct 10, 2019 1.520 1.540 1.450 1.460 20,600 -0.06(-3.95%)
Oct 09, 2019 1.450 1.550 1.450 1.520 14,308 +0.12(+8.57%)
Oct 08, 2019 1.460 1.460 1.340 1.400 38,400 -0.07(-4.76%)
Oct 07, 2019 1.240 1.500 1.240 1.470 92,614 +0.22(+17.60%)
Oct 04, 2019 1.100 1.260 1.100 1.250 63,130 +0.16(+14.68%)
Oct 03, 2019 1.120 1.120 1.090 1.090 5,000 -0.03(-2.68%)
Oct 02, 2019 1.110 1.120 1.110 1.120 1,300 +0.01(+0.90%)
Oct 01, 2019 1.110 1.110 1.110 1.110 3,600 +0.00(+0.00%)
Sep 30, 2019 1.130 1.130 1.110 1.110 700 +0.01(+0.91%)
Sep 27, 2019 1.100 1.100 1.100 1.100 1,200 +0.00(+0.00%)
Sep 26, 2019 1.130 1.130 1.100 1.100 4,900 -0.02(-1.79%)
Sep 25, 2019 1.140 1.140 1.120 1.120 14,900 -0.02(-1.75%)
Sep 24, 2019 1.140 1.180 1.090 1.140 11,918 +0.00(+0.00%)
Sep 23, 2019 1.110 1.140 1.080 1.140 11,200 +0.03(+2.70%)
Sep 20, 2019 1.150 1.150 1.110 1.110 9,666 -0.05(-4.31%)
Sep 19, 2019 1.160 1.180 1.160 1.160 11,400 +0.01(+0.87%)
Sep 18, 2019 1.190 1.190 1.150 1.150 8,000 -0.05(-4.17%)
Sep 17, 2019 1.190 1.200 1.190 1.200 1,000 +0.04(+3.45%)
Sep 16, 2019 1.180 1.180 1.160 1.160 6,700 -0.02(-1.69%)
Sep 13, 2019 1.180 1.180 1.180 1.180 1,100 +0.00(+0.00%)
Sep 12, 2019 1.180 1.180 1.180 1.180 5,600 -0.01(-0.84%)
Sep 11, 2019 1.200 1.210 1.190 1.190 7,500 -0.02(-1.65%)
Sep 10, 2019 1.220 1.230 1.200 1.210 6,600 +0.00(+0.00%)
Sep 09, 2019 1.200 1.210 1.150 1.210 21,600 +0.02(+1.68%)
Sep 06, 2019 1.200 1.200 1.190 1.190 7,700 +0.02(+1.71%)
Sep 05, 2019 1.170 1.170 1.170 1.170 1,900 +0.03(+2.63%)
Sep 04, 2019 1.160 1.160 1.140 1.140 2,500 +0.01(+0.88%)
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.