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 (%)
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%)
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.