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 (%)
Apr 30, 2019
2.630
2.630
2.630
2.630
400
+0.00(+0.00%)
Apr 29, 2019
2.650
2.650
2.630
2.630
800
+0.06(+2.33%)
Apr 26, 2019
2.570
2.570
2.570
2.570
200
-0.03(-1.15%)
Apr 25, 2019
2.570
2.600
2.570
2.600
1,190
+0.08(+3.17%)
Apr 24, 2019
2.520
2.520
2.520
2.520
200
-0.03(-1.18%)
Apr 23, 2019
2.500
2.650
2.430
2.550
24,674
+0.05(+2.00%)
Apr 22, 2019
2.500
2.500
2.500
2.500
3,925
+0.05(+2.04%)
Apr 18, 2019
2.450
2.450
2.450
0
-0.05(-2.00%)
Apr 17, 2019
2.420
2.500
2.420
2.500
7,212
+0.00(+0.00%)
Apr 16, 2019
2.410
2.500
2.250
2.500
4,106
+0.05(+2.04%)
Apr 15, 2019
2.500
2.500
2.450
2.450
950
-0.10(-3.92%)
Apr 12, 2019
2.700
2.800
2.450
2.550
6,095
-0.20(-7.27%)
Apr 11, 2019
2.800
2.800
2.650
2.750
2,010
-0.13(-4.51%)
Apr 10, 2019
2.880
2.880
2.610
2.880
20,619
+0.00(+0.00%)
Apr 09, 2019
2.840
2.880
2.750
2.880
7,081
+0.11(+3.97%)
Apr 08, 2019
2.580
2.820
2.580
2.770
26,186
+0.22(+8.63%)
Apr 05, 2019
2.500
2.550
2.270
2.550
24,935
+0.08(+3.24%)
Apr 04, 2019
2.490
2.510
2.450
2.470
5,978
+0.01(+0.41%)
Apr 03, 2019
2.490
2.490
2.450
2.460
2,951
+0.03(+1.23%)
Apr 02, 2019
2.400
2.470
2.400
2.430
6,645
+0.11(+4.74%)
Apr 01, 2019
2.410
2.410
2.320
2.320
5,200
-0.16(-6.45%)
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%)
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
.