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 (%)
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%)
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.