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 (%)
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.