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
)
N/A
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 (%)
Feb 26, 2021
1.100
1.150
1.080
1.150
154,100
+0.10(+9.52%)
Feb 25, 2021
1.110
1.150
1.020
1.050
190,141
-0.15(-12.50%)
Feb 24, 2021
1.250
1.250
1.160
1.200
106,989
+0.00(+0.00%)
Feb 23, 2021
1.270
1.270
1.090
1.200
122,500
-0.09(-6.98%)
Feb 22, 2021
1.450
1.470
1.270
1.290
392,950
-0.13(-9.15%)
Feb 19, 2021
1.300
1.450
1.300
1.420
75,800
+0.20(+16.39%)
Feb 18, 2021
1.460
1.460
1.220
1.220
370,079
-0.23(-15.86%)
Feb 17, 2021
1.490
1.600
1.440
1.450
309,187
-0.04(-2.68%)
Feb 16, 2021
1.350
1.550
1.350
1.490
344,284
+0.12(+8.76%)
Feb 12, 2021
1.370
1.370
1.370
0
-0.03(-2.14%)
Feb 11, 2021
1.450
1.750
1.210
1.400
1,006,744
+0.00(+0.00%)
Feb 10, 2021
1.170
1.400
1.170
1.400
414,383
+0.24(+20.69%)
Feb 09, 2021
1.160
1.200
1.000
1.160
490,076
+0.04(+3.57%)
Feb 08, 2021
1.000
1.170
0.9800
1.120
709,502
+0.19(+20.43%)
Feb 05, 2021
0.9800
0.9800
0.9200
0.9300
1,180,100
-0.03(-3.12%)
Feb 04, 2021
1.050
1.170
0.9100
0.9600
528,460
-0.09(-8.57%)
Feb 03, 2021
0.8800
1.110
0.8600
1.050
1,138,036
+0.18(+20.69%)
Feb 02, 2021
0.8500
0.9400
0.8300
0.8700
721,575
+0.03(+3.57%)
Feb 01, 2021
0.8800
0.8800
0.8000
0.8400
154,800
-0.06(-6.67%)
Jan 29, 2021
0.8000
0.9000
0.7800
0.9000
179,800
+0.09(+11.11%)
Jan 28, 2021
0.9900
0.9900
0.7800
0.8100
143,657
-0.16(-16.49%)
Jan 27, 2021
0.8500
0.9700
0.8000
0.9700
354,690
+0.07(+7.78%)
Jan 26, 2021
0.8300
0.9600
0.8000
0.9000
381,584
+0.03(+3.45%)
Jan 25, 2021
0.8400
0.8800
0.8200
0.8700
213,531
+0.05(+6.10%)
Jan 22, 2021
0.8300
0.8600
0.7700
0.8200
359,300
-0.01(-1.20%)
Jan 21, 2021
0.8600
0.8600
0.7500
0.8300
279,336
-0.02(-2.35%)
Jan 20, 2021
0.8000
0.9500
0.8000
0.8500
789,342
+0.10(+13.33%)
Jan 19, 2021
0.6800
0.7800
0.6500
0.7500
399,669
+0.07(+10.29%)
Jan 18, 2021
0.7100
0.7300
0.6400
0.6800
247,550
+0.02(+3.03%)
Jan 15, 2021
0.6600
0.6900
0.6300
0.6600
277,300
+0.00(+0.00%)
Jan 14, 2021
0.6400
0.7200
0.6100
0.6600
725,850
+0.00(+0.00%)
Jan 13, 2021
0.5600
0.7300
0.5600
0.6600
578,033
+0.09(+15.79%)
Jan 12, 2021
0.5500
0.5700
0.5400
0.5700
168,900
+0.01(+1.79%)
Jan 11, 2021
0.5500
0.5600
0.5400
0.5600
270,645
+0.00(+0.00%)
Jan 08, 2021
0.5700
0.5700
0.5500
0.5600
176,400
-0.01(-1.75%)
Jan 07, 2021
0.5800
0.5900
0.5500
0.5700
516,356
-0.02(-3.39%)
Jan 06, 2021
0.5600
0.6200
0.5500
0.5900
447,172
+0.03(+5.36%)
Jan 05, 2021
0.5600
0.5700
0.5300
0.5600
133,800
-0.01(-1.75%)
Jan 04, 2021
0.5600
0.5800
0.5300
0.5700
281,250
+0.02(+3.64%)
Dec 31, 2020
0.5500
0.5500
0.5500
0
-0.01(-1.79%)
Dec 30, 2020
0.5300
0.6000
0.5300
0.5600
252,830
+0.06(+12.00%)
Dec 29, 2020
0.5500
0.5500
0.5000
0.5000
40,000
-0.06(-10.71%)
Dec 24, 2020
0.5600
0.5600
0.5600
0
-0.01(-1.75%)
Dec 22, 2020
0.5700
0.5700
0.5700
0.5700
0
-0.01(-1.72%)
Dec 21, 2020
0.6000
0.6000
0.5800
0.5800
39,700
-0.02(-3.33%)
Dec 18, 2020
0.6100
0.6300
0.5800
0.6000
87,500
+0.00(+0.00%)
Dec 16, 2020
0.6000
0.6000
0.6000
0.6000
0
-0.02(-3.23%)
Dec 15, 2020
0.6300
0.6300
0.5900
0.6200
45,500
-0.05(-7.46%)
Dec 14, 2020
0.6600
0.6700
0.6400
0.6700
24,000
+0.03(+4.69%)
Dec 11, 2020
0.6700
0.6700
0.6400
0.6400
42,700
-0.03(-4.48%)
Dec 10, 2020
0.6800
0.6900
0.6500
0.6700
82,582
-0.02(-2.90%)
Dec 09, 2020
0.6800
0.7200
0.6600
0.6900
153,863
+0.00(+0.00%)
Dec 08, 2020
0.7300
0.7700
0.6900
0.6900
279,100
-0.04(-5.48%)
Dec 07, 2020
0.7400
0.8000
0.6800
0.7300
85,025
+0.03(+4.29%)
Dec 04, 2020
0.6000
0.7300
0.5800
0.7000
59,400
+0.12(+20.69%)
Dec 03, 2020
0.5500
0.5800
0.5200
0.5800
60,000
+0.03(+5.45%)
Dec 02, 2020
0.5500
0.5500
0.5400
0.5500
22,180
+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
.