Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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%)
Jan 02, 2020
1.100
1.100
1.090
1.090
2,300
-0.01(-0.91%)
Dec 31, 2019
1.100
1.100
1.100
0
+0.00(+0.00%)
Dec 30, 2019
1.080
1.130
1.080
1.100
5,700
+0.04(+3.77%)
Dec 27, 2019
1.080
1.130
1.050
1.060
14,500
-0.01(-0.93%)
Dec 24, 2019
1.070
1.070
1.070
0
+0.02(+1.90%)
Dec 23, 2019
1.090
1.110
1.050
1.050
8,400
-0.04(-3.67%)
Dec 20, 2019
1.090
1.090
1.090
1.090
500
+0.02(+1.87%)
Dec 19, 2019
1.060
1.080
1.060
1.070
7,900
+0.02(+1.90%)
Dec 18, 2019
1.080
1.080
1.020
1.050
17,000
-0.04(-3.67%)
Dec 17, 2019
1.110
1.110
1.090
1.090
7,250
-0.03(-2.68%)
Dec 16, 2019
1.130
1.130
1.120
1.120
5,950
+0.02(+1.82%)
Dec 13, 2019
1.110
1.120
1.100
1.100
12,000
+0.01(+0.92%)
Dec 12, 2019
1.090
1.090
1.090
1.090
1,000
-0.02(-1.80%)
Dec 11, 2019
1.120
1.120
1.070
1.110
20,900
+0.00(+0.00%)
Dec 10, 2019
1.130
1.130
1.110
1.110
12,300
-0.02(-1.77%)
Dec 09, 2019
1.140
1.140
1.130
1.130
2,000
-0.02(-1.74%)
Dec 06, 2019
1.140
1.150
1.100
1.150
6,100
-0.01(-0.86%)
Dec 05, 2019
1.120
1.160
1.120
1.160
5,500
+0.05(+4.50%)
Dec 04, 2019
1.220
1.220
1.070
1.110
199,400
-0.11(-9.02%)
Dec 03, 2019
1.220
1.270
1.220
1.220
16,100
+0.02(+1.67%)
Dec 02, 2019
1.280
1.280
1.190
1.200
17,000
-0.10(-7.69%)
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%)
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
.