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, 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%)
Dec 01, 2021
0.1550
0.1550
0.1300
0.1300
359,108
-0.01(-10.34%)
Nov 30, 2021
0.1800
0.1800
0.1400
0.1450
375,916
-0.05(-23.68%)
Nov 29, 2021
0.1900
0.1900
0.1900
0.1900
368,110
-0.01(-5.00%)
Nov 26, 2021
0.2000
0.2000
0.2000
0.2000
486,005
-0.01(-6.98%)
Nov 25, 2021
0.2150
0.2150
0.2100
0.2150
19,900
+0.00(+0.00%)
Nov 24, 2021
0.2100
0.2150
0.2000
0.2150
96,100
-0.01(-4.44%)
Nov 23, 2021
0.2300
0.2300
0.2000
0.2250
137,918
-0.01(-4.26%)
Nov 22, 2021
0.2300
0.2350
0.2250
0.2350
25,295
+0.00(+2.17%)
Nov 19, 2021
0.2600
0.2600
0.2300
0.2300
37,000
-0.02(-9.80%)
Nov 18, 2021
0.2700
0.2750
0.2550
0.2550
89,507
-0.03(-8.93%)
Nov 17, 2021
0.2400
0.2950
0.2400
0.2800
529,026
+0.04(+16.67%)
Nov 16, 2021
0.2500
0.2500
0.2400
0.2400
53,700
+0.01(+4.35%)
Nov 15, 2021
0.2600
0.2650
0.2300
0.2300
79,137
-0.01(-6.12%)
Nov 12, 2021
0.2350
0.9500
0.2350
0.2450
1,043,200
+0.01(+2.08%)
Nov 11, 2021
0.2250
0.2400
0.2200
0.2400
159,736
+0.01(+6.67%)
Nov 10, 2021
0.2150
0.2250
73,430
-0.01(-2.17%)
Nov 09, 2021
0.2300
0.2300
0.2250
0.2300
48,107
+0.00(+0.00%)
Nov 08, 2021
0.2200
0.2400
0.1950
0.2300
1,244,905
+0.02(+6.98%)
Nov 05, 2021
0.2150
0.2150
0.1950
0.2150
855,761
+0.00(+0.00%)
Nov 04, 2021
0.2400
0.2600
0.2100
0.2150
977,008
-0.04(-14.00%)
Nov 03, 2021
0.2600
0.2600
0.2400
0.2500
90,000
-0.01(-3.85%)
Nov 02, 2021
0.2500
0.2600
0.2500
0.2600
40,019
+0.01(+4.00%)
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
.