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 (%)
Mar 29, 2019 2.530 2.530 2.480 2.480 1,950 -0.06(-2.36%)
Mar 28, 2019 2.420 2.600 2.380 2.540 13,785 +0.14(+5.83%)
Mar 27, 2019 2.360 2.400 2.300 2.400 9,369 +0.03(+1.27%)
Mar 26, 2019 2.340 2.410 2.300 2.370 9,207 +0.07(+3.04%)
Mar 25, 2019 2.270 2.360 2.270 2.300 86,600 +0.09(+4.07%)
Mar 22, 2019 2.300 2.300 2.210 2.210 7,975 -0.09(-3.91%)
Mar 21, 2019 2.300 2.300 2.300 2.300 3,600 +0.05(+2.22%)
Mar 20, 2019 2.250 2.250 2.250 2.250 1,600 +0.00(+0.00%)
Mar 19, 2019 2.250 2.250 2.250 2.250 210 +0.05(+2.27%)
Mar 18, 2019 2.200 2.200 2.200 2.200 948 -0.02(-0.90%)
Mar 15, 2019 2.250 2.250 2.220 2.220 600 -0.03(-1.33%)
Mar 13, 2019 2.250 2.250 2.250 0 -0.01(-0.44%)
Mar 07, 2019 2.260 2.260 2.260 0 -0.02(-0.88%)
Mar 06, 2019 2.300 2.300 2.280 2.280 9,378 -0.02(-0.87%)
Mar 04, 2019 2.300 2.300 2.300 0 +0.02(+0.88%)
Mar 01, 2019 2.290 2.290 2.280 2.280 1,200 -0.02(-0.87%)
Feb 28, 2019 2.350 2.350 2.280 2.300 13,780 -0.02(-0.86%)
Feb 26, 2019 2.320 2.320 2.320 0 -0.08(-3.33%)
Feb 25, 2019 2.400 2.400 2.400 97 +0.00(+0.00%)
Feb 22, 2019 2.440 2.470 2.300 2.400 106,300 +0.00(+0.00%)
Feb 21, 2019 2.480 2.500 2.370 2.400 4,350 +0.00(+0.00%)
Feb 20, 2019 2.640 2.640 2.400 2.400 5,409 -0.15(-5.88%)
Feb 15, 2019 2.550 2.550 2.550 0 -0.05(-1.92%)
Feb 14, 2019 2.600 2.600 2.600 2.600 100 +0.00(+0.00%)
Feb 12, 2019 2.600 2.600 2.600 0 -0.15(-5.45%)
Feb 11, 2019 2.900 2.900 2.700 2.750 3,150 -0.20(-6.78%)
Feb 08, 2019 3.060 3.060 2.950 2.950 5,005 -0.15(-4.84%)
Feb 07, 2019 3.200 3.200 3.100 3.100 2,300 -0.01(-0.32%)
Feb 06, 2019 3.150 3.240 3.110 3.110 7,500 +0.01(+0.32%)
Feb 05, 2019 3.150 3.200 3.100 3.100 2,892 -0.02(-0.64%)
Feb 04, 2019 3.100 3.220 3.100 3.120 3,850 +0.02(+0.65%)
Feb 01, 2019 2.800 3.100 2.800 3.100 2,100 +0.30(+10.71%)
Jan 31, 2019 2.700 2.800 2.700 2.800 3,800 +0.10(+3.70%)
Jan 30, 2019 2.850 2.850 2.700 2.700 1,500 -0.15(-5.26%)
Jan 29, 2019 2.900 2.900 2.850 2.850 900 +0.05(+1.79%)
Jan 28, 2019 2.900 2.900 2.800 2.800 500 +0.15(+5.66%)
Jan 23, 2019 2.650 2.650 2.650 0 -0.30(-10.17%)
Jan 22, 2019 3.000 3.000 2.910 2.950 1,800 -0.20(-6.35%)
Jan 21, 2019 3.150 3.150 3.150 3.150 765 +0.15(+5.00%)
Jan 18, 2019 2.950 3.580 2.950 3.000 22,561 +0.00(+0.00%)
Jan 17, 2019 2.150 3.000 2.080 3.000 313,067 +0.89(+42.18%)
Jan 16, 2019 2.120 2.120 2.100 2.110 2,543 -0.04(-1.86%)
Jan 15, 2019 2.200 2.200 2.150 2.150 555 -0.05(-2.27%)
Jan 14, 2019 2.160 2.200 2.160 2.200 8,875 +0.00(+0.00%)
Jan 11, 2019 2.250 2.250 2.100 2.200 21,099 -0.05(-2.22%)
Jan 10, 2019 2.400 2.400 2.250 2.250 10,550 -0.25(-10.00%)
Jan 09, 2019 2.400 2.500 2.400 2.500 2,812 +0.10(+4.17%)
Jan 08, 2019 2.550 2.550 2.300 2.400 3,666 -0.20(-7.69%)
Jan 07, 2019 2.640 2.650 2.600 2.600 3,230 -0.10(-3.70%)
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.