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, 2020
0.3950
0.4000
0.3800
0.4000
27,000
+0.01(+2.56%)
Apr 29, 2020
0.3700
0.3900
0.3600
0.3900
12,500
+0.02(+5.41%)
Apr 28, 2020
0.3600
0.3700
0.3600
0.3700
17,000
+0.01(+2.78%)
Apr 27, 2020
0.3500
0.3600
0.3500
0.3600
4,900
+0.00(+0.00%)
Apr 24, 2020
0.3500
0.3600
0.3500
0.3600
13,000
+0.00(+0.00%)
Apr 23, 2020
0.3700
0.3800
0.3500
0.3600
22,000
+0.01(+2.86%)
Apr 22, 2020
0.3700
0.3700
0.3500
0.3500
12,536
-0.01(-2.78%)
Apr 21, 2020
0.3600
0.3600
0.3300
0.3600
39,247
+0.01(+2.86%)
Apr 20, 2020
0.4500
0.4500
0.3500
0.3500
88,999
-0.09(-20.45%)
Apr 17, 2020
0.4500
0.4500
0.4400
0.4400
10,000
-0.02(-4.35%)
Apr 16, 2020
0.4800
0.4800
0.4600
0.4600
20,000
-0.03(-6.12%)
Apr 15, 2020
0.5000
0.5000
0.4700
0.4900
19,500
-0.01(-2.00%)
Apr 14, 2020
0.5100
0.5100
0.5000
0.5000
2,000
+0.00(+0.00%)
Apr 13, 2020
0.5000
0.5000
0.5000
0.5000
2,500
-0.01(-1.96%)
Apr 09, 2020
0.5100
0.5100
0.5100
0
+0.00(+0.00%)
Apr 08, 2020
0.5200
0.5300
0.5000
0.5100
16,500
+0.00(+0.00%)
Apr 07, 2020
0.5100
0.5100
0.5100
0.5100
6,000
-0.03(-5.56%)
Apr 06, 2020
0.5300
0.5400
0.5300
0.5400
3,500
+0.00(+0.00%)
Apr 02, 2020
0.5400
0.5400
0.5400
0.5400
0
+0.03(+5.88%)
Apr 01, 2020
0.5200
0.5200
0.5100
0.5100
9,243
-0.01(-1.92%)
Mar 31, 2020
0.5300
0.5400
0.5200
0.5200
8,000
-0.01(-1.89%)
Mar 30, 2020
0.5200
0.5300
0.5200
0.5300
5,500
+0.01(+1.92%)
Mar 27, 2020
0.5000
0.5800
0.5000
0.5200
14,000
+0.02(+4.00%)
Mar 26, 2020
0.5000
0.5400
0.5000
0.5000
20,727
+0.01(+2.04%)
Mar 25, 2020
0.5000
0.5000
0.4900
0.4900
14,700
-0.01(-2.00%)
Mar 24, 2020
0.4900
0.5000
0.4900
0.5000
1,000
+0.02(+4.17%)
Mar 23, 2020
0.5700
0.5700
0.4800
0.4800
24,500
-0.09(-15.79%)
Mar 20, 2020
0.5700
0.5700
0.5700
0.5700
3,550
+0.00(+0.00%)
Mar 19, 2020
0.5900
0.6000
0.5700
0.5700
7,509
-0.02(-3.39%)
Mar 18, 2020
0.5900
0.5900
0.5900
0.5900
1,800
+0.00(+0.00%)
Mar 17, 2020
0.7000
0.7000
0.5400
0.5900
7,000
-0.14(-19.18%)
Mar 16, 2020
0.7400
0.7400
0.7300
0.7300
5,000
-0.01(-1.35%)
Mar 13, 2020
0.7500
0.7500
0.7400
0.7400
5,705
+0.00(+0.00%)
Mar 12, 2020
0.8100
0.8100
0.7400
0.7400
4,550
-0.12(-13.95%)
Mar 11, 2020
0.9800
0.9800
0.8300
0.8600
19,000
-0.14(-14.00%)
Mar 10, 2020
0.9800
1.000
0.9800
1.000
1,500
+0.02(+2.04%)
Mar 09, 2020
1.000
1.000
0.9600
0.9800
10,200
-0.08(-7.55%)
Mar 06, 2020
0.9200
1.080
0.9200
1.060
34,200
-0.07(-6.19%)
Mar 05, 2020
1.000
1.130
0.9800
1.130
28,439
+0.12(+11.88%)
Mar 03, 2020
1.010
1.010
1.010
1.010
0
-0.11(-9.82%)
Mar 02, 2020
1.120
1.120
1.120
1.120
100
-0.01(-0.88%)
Feb 28, 2020
1.130
1.130
1.130
1.130
1,000
+0.01(+0.89%)
Feb 27, 2020
1.160
1.160
1.120
1.120
2,100
-0.07(-5.88%)
Feb 26, 2020
1.200
1.200
1.190
1.190
3,200
-0.01(-0.83%)
Feb 25, 2020
1.210
1.210
1.200
1.200
4,000
-0.03(-2.44%)
Feb 24, 2020
1.200
1.230
1.060
1.230
26,500
+0.03(+2.50%)
Feb 21, 2020
1.200
1.200
1.200
1.200
3,000
-0.01(-0.83%)
Feb 20, 2020
1.250
1.290
1.190
1.210
38,000
-0.04(-3.20%)
Feb 19, 2020
1.250
1.250
1.240
1.250
4,500
+0.00(+0.00%)
Feb 18, 2020
1.260
1.260
1.250
1.250
2,527
+0.00(+0.00%)
Feb 14, 2020
1.250
1.250
1.250
0
+0.05(+4.17%)
Feb 13, 2020
1.260
1.260
1.140
1.200
51,300
-0.04(-3.23%)
Feb 12, 2020
1.010
1.250
0.9000
1.240
82,200
+0.24(+24.00%)
Feb 11, 2020
0.9900
1.000
0.9900
1.000
4,000
+0.01(+1.01%)
Feb 10, 2020
1.010
1.010
0.9900
0.9900
2,500
-0.01(-1.00%)
Feb 07, 2020
1.020
1.030
1.000
1.000
26,900
-0.03(-2.91%)
Feb 06, 2020
1.070
1.070
1.030
1.030
24,100
-0.02(-1.90%)
Feb 05, 2020
1.020
1.060
0.9400
1.050
42,000
+0.02(+1.94%)
Feb 04, 2020
1.000
1.060
1.000
1.030
22,819
+0.03(+3.00%)
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
.