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 (%)
Apr 30, 2021
0.6700
0.6700
0.6000
0.6500
1,520,700
-0.03(-4.41%)
Apr 29, 2021
0.7200
0.7200
0.6000
0.6800
377,981
-0.02(-2.86%)
Apr 28, 2021
0.5500
0.7000
0.5500
0.7000
1,015,016
+0.15(+27.27%)
Apr 27, 2021
0.5900
0.5900
0.5200
0.5500
849,845
-0.03(-5.17%)
Apr 26, 2021
0.5600
0.5900
0.5500
0.5800
327,104
+0.03(+5.45%)
Apr 23, 2021
0.5400
0.5500
0.5300
0.5500
381,400
+0.03(+5.77%)
Apr 22, 2021
0.5500
0.5600
0.5200
0.5200
200,400
-0.04(-7.14%)
Apr 21, 2021
0.5700
0.5900
0.5400
0.5600
405,605
-0.03(-5.08%)
Apr 20, 2021
0.6300
0.6400
0.5500
0.5900
415,155
-0.04(-6.35%)
Apr 19, 2021
0.6700
0.6700
0.6200
0.6300
185,000
-0.04(-5.97%)
Apr 16, 2021
0.6500
0.6700
0.6200
0.6700
385,800
+0.00(+0.00%)
Apr 15, 2021
0.6700
0.6700
0.6200
0.6700
243,486
+0.00(+0.00%)
Apr 14, 2021
0.6900
0.7100
0.6500
0.6700
219,870
-0.05(-6.94%)
Apr 13, 2021
0.7400
0.7400
0.6900
0.7200
122,519
-0.03(-4.00%)
Apr 12, 2021
0.7600
0.7600
0.7300
0.7500
55,700
-0.02(-2.60%)
Apr 09, 2021
0.8400
0.8500
0.7000
0.7700
664,600
-0.07(-8.33%)
Apr 08, 2021
0.8200
0.8400
0.7900
0.8400
25,002
+0.03(+3.70%)
Apr 07, 2021
0.8400
0.8900
0.8000
0.8100
56,400
-0.03(-3.57%)
Apr 06, 2021
0.8900
0.8900
0.8300
0.8400
54,700
-0.03(-3.45%)
Apr 05, 2021
0.8300
0.9400
0.8300
0.8700
18,500
+0.02(+2.35%)
Apr 01, 2021
0.8500
0.8500
0.8500
0
+0.06(+7.59%)
Mar 31, 2021
0.8200
0.8700
0.7900
0.7900
82,279
-0.02(-2.47%)
Mar 30, 2021
0.8300
0.8700
0.7900
0.8100
80,276
-0.06(-6.90%)
Mar 29, 2021
0.8400
0.8800
0.7600
0.8700
59,050
+0.02(+2.35%)
Mar 26, 2021
0.8200
0.9700
0.8000
0.8500
121,000
+0.03(+3.66%)
Mar 25, 2021
0.8800
0.9000
0.8000
0.8200
98,944
-0.10(-10.87%)
Mar 24, 2021
1.000
1.020
0.9200
0.9200
31,700
-0.06(-6.12%)
Mar 23, 2021
1.000
1.070
0.9800
0.9800
49,970
-0.09(-8.41%)
Mar 22, 2021
1.080
1.100
1.010
1.070
327,784
-0.03(-2.73%)
Mar 19, 2021
1.090
1.130
1.000
1.100
27,200
+0.01(+0.92%)
Mar 18, 2021
1.040
1.150
1.000
1.090
71,050
-0.02(-1.80%)
Mar 17, 2021
1.010
1.160
0.9300
1.110
139,819
-0.04(-3.48%)
Mar 16, 2021
1.100
1.150
1.040
1.150
64,111
+0.06(+5.50%)
Mar 15, 2021
1.080
1.200
1.070
1.090
166,152
-0.01(-0.91%)
Mar 12, 2021
1.100
1.100
1.090
1.100
103,500
-0.01(-0.90%)
Mar 11, 2021
1.130
1.130
1.100
1.110
25,765
+0.02(+1.83%)
Mar 10, 2021
1.100
1.100
1.020
1.090
96,400
-0.04(-3.54%)
Mar 09, 2021
1.010
1.130
1.000
1.130
112,836
+0.15(+15.31%)
Mar 08, 2021
0.9200
1.110
0.9200
0.9800
187,385
+0.02(+2.08%)
Mar 05, 2021
0.8900
0.9600
0.8000
0.9600
75,000
+0.04(+4.35%)
Mar 04, 2021
1.000
1.030
0.7400
0.9200
235,527
-0.23(-20.00%)
Mar 03, 2021
1.110
1.150
1.010
1.150
138,134
+0.04(+3.60%)
Mar 02, 2021
1.100
1.210
1.030
1.110
222,328
-0.01(-0.89%)
Mar 01, 2021
1.160
1.180
1.100
1.120
175,924
-0.03(-2.61%)
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%)
Dec 01, 2020
0.5500
0.5700
0.5100
0.5500
181,114
+0.03(+5.77%)
Nov 30, 2020
0.5400
0.5700
0.5200
0.5200
110,000
-0.03(-5.45%)
Nov 27, 2020
0.4950
0.5500
0.4950
0.5500
178,700
+0.07(+14.58%)
Nov 26, 2020
0.5500
0.5500
0.4800
0.4800
66,172
-0.05(-9.43%)
Nov 25, 2020
0.5500
0.5500
0.5300
0.5300
4,030
-0.02(-3.64%)
Nov 24, 2020
0.5400
0.5700
0.5400
0.5500
106,780
+0.04(+7.84%)
Nov 23, 2020
0.5200
0.5300
0.5000
0.5100
14,500
+0.01(+2.00%)
Nov 20, 2020
0.5000
0.5000
0.5000
0.5000
1,000
+0.00(+0.00%)
Nov 18, 2020
0.5000
0.5000
0.5000
0.5000
0
+0.01(+2.04%)
Nov 17, 2020
0.4900
0.4900
0.4900
0.4900
18,321
-0.01(-2.00%)
Nov 16, 2020
0.5400
0.5400
0.5000
0.5000
7,000
+0.00(+0.00%)
Nov 13, 2020
0.5000
0.5000
0.5000
0.5000
15,500
-0.05(-9.09%)
Nov 12, 2020
0.5200
0.5500
0.5000
0.5500
58,900
+0.06(+12.24%)
Nov 11, 2020
0.4500
0.5000
0.4500
0.4900
21,000
+0.01(+1.03%)
Nov 10, 2020
0.5000
0.5000
0.4150
0.4850
18,000
+0.02(+4.30%)
Nov 09, 2020
0.5300
0.5300
0.4200
0.4650
65,250
-0.07(-12.26%)
Nov 06, 2020
0.5000
0.5500
0.5000
0.5300
65,500
+0.03(+6.00%)
Nov 05, 2020
0.5000
0.5000
0.5000
0.5000
1,500
+0.00(+0.00%)
Nov 04, 2020
0.5000
0.5300
0.5000
0.5000
29,905
-0.03(-5.66%)
Nov 03, 2020
0.5600
0.5600
0.5300
0.5300
5,500
-0.04(-7.02%)
Nov 02, 2020
0.5000
0.5900
0.5000
0.5700
104,550
+0.07(+14.00%)
Oct 30, 2020
0.4900
0.5000
0.4900
0.5000
3,555
+0.00(+0.00%)
Oct 29, 2020
0.5500
0.5500
0.5000
0.5000
172,764
-0.05(-9.09%)
Oct 28, 2020
0.5600
0.5600
0.5400
0.5500
53,004
-0.07(-11.29%)
Oct 27, 2020
0.6200
0.6200
0.6200
0.6200
100
+0.00(+0.00%)
Oct 26, 2020
0.6500
0.6500
0.6200
0.6200
6,729
-0.08(-11.43%)
Oct 23, 2020
0.6500
0.7000
0.6000
0.7000
26,500
+0.03(+4.48%)
Oct 22, 2020
0.6200
0.6700
0.4900
0.6700
125,619
+0.05(+8.06%)
Oct 21, 2020
0.6200
0.6500
0.6000
0.6200
22,500
+0.00(+0.00%)
Oct 20, 2020
0.6800
0.6800
0.6200
0.6200
16,000
-0.03(-4.62%)
Oct 19, 2020
0.7000
0.7000
0.6500
0.6500
6,000
-0.04(-5.80%)
Oct 16, 2020
0.7000
0.7000
0.6600
0.6900
15,500
+0.04(+6.15%)
Oct 15, 2020
0.6700
0.7000
0.6500
0.6500
11,100
+0.00(+0.00%)
Oct 14, 2020
0.6600
0.6600
0.6200
0.6500
9,044
-0.04(-5.80%)
Oct 13, 2020
0.6800
0.6900
0.5500
0.6900
116,497
+0.04(+6.15%)
Oct 09, 2020
0.6500
0.6500
0.6500
0
-0.11(-14.47%)
Oct 08, 2020
0.7000
0.7600
0.5900
0.7600
28,605
+0.06(+8.57%)
Oct 07, 2020
0.6300
0.7000
0.6200
0.7000
25,800
+0.06(+9.37%)
Oct 06, 2020
0.5500
0.6400
0.5500
0.6400
22,000
+0.09(+16.36%)
Oct 05, 2020
0.5500
0.5500
0.5500
0.5500
3,501
+0.00(+0.00%)
Sep 30, 2020
0.5500
0.5500
0.5500
0.5500
0
+0.05(+10.00%)
Sep 29, 2020
0.4000
0.5000
0.4000
0.5000
10,000
+0.13(+35.14%)
Sep 24, 2020
0.3700
0.3700
0.3700
0
+0.03(+8.82%)
Sep 23, 2020
0.3400
0.3700
0.3400
0.3400
8,000
+0.02(+4.62%)
Sep 21, 2020
0.3250
0.3250
0.3250
0.3250
0
-0.02(-4.41%)
Sep 18, 2020
0.3500
0.3500
0.3400
0.3400
24,000
+0.04(+11.48%)
Sep 17, 2020
0.3450
0.3950
0.3050
0.3050
62,486
-0.04(-11.59%)
Sep 16, 2020
0.3800
0.4200
0.2550
0.3450
148,484
-0.04(-9.21%)
Sep 15, 2020
0.4300
0.4300
0.3800
0.3800
80,260
-0.05(-11.63%)
Sep 14, 2020
0.4600
0.5000
0.4300
0.4300
20,000
+0.00(+0.00%)
Sep 10, 2020
0.4300
0.4300
0.4300
0.4300
0
-0.01(-2.27%)
Sep 09, 2020
0.4300
0.4600
0.4300
0.4400
9,500
+0.04(+10.00%)
Sep 04, 2020
0.4000
0.4000
0.4000
0
+0.01(+2.56%)
Sep 03, 2020
0.3900
0.3900
0.3900
0.3900
3,500
+0.01(+1.30%)
Sep 02, 2020
0.3800
0.3850
0.3500
0.3850
6,600
-0.02(-3.75%)
Sep 01, 2020
0.3950
0.4200
0.3500
0.4000
74,288
+0.00(+0.00%)
Aug 31, 2020
0.3700
0.4000
0.3700
0.4000
9,000
+0.00(+0.00%)
Aug 28, 2020
0.4000
0.4000
0.3400
0.4000
67,257
-0.04(-9.09%)
Aug 27, 2020
0.3950
0.4400
0.3500
0.4400
12,000
+0.04(+10.00%)
Aug 26, 2020
0.4200
0.4200
0.4000
0.4000
8,000
-0.04(-9.09%)
Aug 25, 2020
0.5100
0.5100
0.4400
0.4400
30,450
-0.07(-13.73%)
Aug 24, 2020
0.5100
0.5100
0.4700
0.5100
51,900
+0.00(+0.00%)
Aug 21, 2020
0.5100
0.5100
0.5100
0.5100
1,000
+0.03(+5.15%)
Aug 20, 2020
0.5000
0.5400
0.4750
0.4850
40,500
-0.05(-8.49%)
Aug 19, 2020
0.6000
0.6000
0.5000
0.5300
47,500
-0.07(-11.67%)
Aug 18, 2020
0.5800
0.6000
0.4750
0.6000
14,500
+0.00(+0.00%)
Aug 17, 2020
0.5500
0.6500
0.5500
0.6000
16,500
+0.08(+15.38%)
Aug 14, 2020
0.5200
0.5200
0.4800
0.5200
1,500
+0.05(+10.64%)
Aug 11, 2020
0.4700
0.4700
0.4700
0.4700
0
+0.05(+11.90%)
Aug 10, 2020
0.4500
0.4500
0.4200
0.4200
7,000
-0.04(-8.70%)
Aug 07, 2020
0.5000
0.5000
0.4600
0.4600
44,271
-0.04(-8.00%)
Aug 06, 2020
0.5200
0.5200
0.4500
0.5000
18,000
-0.03(-5.66%)
Aug 05, 2020
0.5300
0.5300
0.5300
0.5300
2,889
+0.01(+1.92%)
Aug 04, 2020
0.5200
0.5200
0.5200
0.5200
700
+0.03(+6.12%)
Jul 31, 2020
0.4900
0.4900
0.4900
0
-0.02(-3.92%)
Jul 30, 2020
0.5800
0.5800
0.4100
0.5100
27,500
-0.09(-15.00%)
Jul 29, 2020
0.5800
0.6000
0.5800
0.6000
3,000
+0.02(+3.45%)
Jul 28, 2020
0.5500
0.5800
0.5500
0.5800
4,000
+0.03(+5.45%)
Jul 21, 2020
0.5500
0.5500
0.5500
0
+0.02(+3.77%)
Jul 13, 2020
0.5300
0.5300
0.5300
0
-0.03(-5.36%)
Jul 10, 2020
0.6000
0.6000
0.5600
0.5600
3,000
-0.01(-1.75%)
Jul 09, 2020
0.6000
0.6000
0.5700
0.5700
1,828
-0.05(-8.06%)
Jul 08, 2020
0.6200
0.6200
0.6200
0.6200
2,000
+0.00(+0.00%)
Jul 02, 2020
0.6200
0.6200
0.6200
0
+0.04(+6.90%)
Jun 30, 2020
0.5800
0.5800
0.5800
0
-0.02(-3.33%)
Jun 29, 2020
0.6000
0.6000
0.6000
0.6000
500
+0.00(+0.00%)
Jun 26, 2020
0.5800
0.6000
0.5800
0.6000
4,500
+0.07(+13.21%)
Jun 25, 2020
0.5300
0.5300
0.5300
0.5300
2,957
-0.02(-3.64%)
Jun 22, 2020
0.5500
0.5500
0.5500
0.5500
0
-0.07(-11.29%)
Jun 17, 2020
0.6200
0.6200
0.6200
0.6200
0
+0.02(+3.33%)
Jun 16, 2020
0.6000
0.6500
0.6000
0.6000
5,000
+0.00(+0.00%)
Jun 15, 2020
0.6000
0.6000
0.6000
0.6000
1,000
+0.00(+0.00%)
Jun 12, 2020
0.6500
0.6500
0.6000
0.6000
2,500
-0.05(-7.69%)
Jun 11, 2020
0.7000
0.7000
0.5600
0.6500
6,000
-0.05(-7.14%)
Jun 10, 2020
0.7000
0.7000
0.6400
0.7000
4,000
+0.00(+0.00%)
Jun 08, 2020
0.7000
0.7000
0.7000
0.7000
0
+0.08(+12.90%)
Jun 04, 2020
0.6200
0.6200
0.6200
0.6200
0
+0.02(+3.33%)
Jun 03, 2020
0.6000
0.6000
0.6000
0.6000
1,000
+0.00(+0.00%)
May 29, 2020
0.6000
0.6000
0.6000
0
+0.01(+1.69%)
May 28, 2020
0.5900
0.5900
0.5900
0.5900
284
+0.00(+0.00%)
May 27, 2020
0.6400
0.6400
0.5900
0.5900
8,884
-0.05(-7.81%)
May 26, 2020
0.7300
0.7300
0.6400
0.6400
51,500
-0.09(-12.33%)
May 25, 2020
0.6600
0.7300
0.6600
0.7300
11,015
+0.07(+10.61%)
May 22, 2020
0.5300
0.6600
0.5100
0.6600
38,000
+0.16(+32.00%)
May 21, 2020
0.5600
0.5600
0.5000
0.5000
38,526
-0.06(-10.71%)
May 20, 2020
0.6100
0.6100
0.5600
0.5600
19,000
-0.08(-12.50%)
May 19, 2020
0.6500
0.6500
0.6000
0.6400
9,500
-0.02(-3.03%)
May 13, 2020
0.6600
0.6600
0.6600
0
-0.06(-8.33%)
May 12, 2020
0.7100
0.7200
0.7100
0.7200
2,000
+0.02(+2.86%)
May 11, 2020
0.6100
0.7000
0.6100
0.7000
17,036
+0.09(+14.75%)
May 08, 2020
0.5700
0.6100
0.5700
0.6100
4,000
+0.04(+7.02%)
May 07, 2020
0.6200
0.6200
0.5700
0.5700
16,700
-0.06(-9.52%)
May 06, 2020
0.6400
0.6400
0.6300
0.6300
6,500
-0.01(-1.56%)
May 05, 2020
0.6900
0.7200
0.6400
0.6400
22,500
-0.01(-1.54%)
May 04, 2020
0.4750
0.6500
0.4700
0.6500
24,700
+0.20(+44.44%)
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
.