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 (%)
Aug 30, 2019
1.210
1.210
1.210
0
+0.02(+1.68%)
Aug 29, 2019
1.160
1.190
1.160
1.190
700
+0.00(+0.00%)
Aug 28, 2019
1.210
1.220
1.190
1.190
9,800
-0.02(-1.65%)
Aug 27, 2019
1.220
1.220
1.110
1.210
29,600
-0.01(-0.82%)
Aug 26, 2019
1.290
1.300
1.220
1.220
13,400
-0.07(-5.43%)
Aug 23, 2019
1.290
1.290
1.260
1.290
9,100
+0.00(+0.00%)
Aug 22, 2019
1.260
1.290
1.240
1.290
6,400
+0.05(+4.03%)
Aug 21, 2019
1.250
1.250
1.240
1.240
7,400
-0.01(-0.80%)
Aug 20, 2019
1.270
1.270
1.250
1.250
4,100
-0.03(-2.34%)
Aug 19, 2019
1.280
1.290
1.270
1.280
6,900
-0.02(-1.54%)
Aug 16, 2019
1.320
1.340
1.290
1.300
10,447
-0.03(-2.26%)
Aug 15, 2019
1.340
1.340
1.320
1.330
1,800
+0.00(+0.00%)
Aug 14, 2019
1.330
1.390
1.300
1.330
28,100
+0.00(+0.00%)
Aug 13, 2019
1.270
1.330
1.270
1.330
29,700
+0.06(+4.72%)
Aug 12, 2019
1.220
1.320
1.220
1.270
41,710
+0.08(+6.72%)
Aug 09, 2019
1.190
1.190
1.170
1.190
1,800
-0.06(-4.80%)
Aug 08, 2019
1.260
1.260
1.190
1.250
5,299
-0.03(-2.34%)
Aug 07, 2019
1.320
1.320
1.280
1.280
11,100
-0.04(-3.03%)
Aug 06, 2019
1.330
1.390
1.320
1.320
6,375
-0.11(-7.69%)
Aug 02, 2019
1.430
1.430
1.430
0
+0.02(+1.42%)
Aug 01, 2019
1.370
1.410
1.350
1.410
8,700
+0.05(+3.68%)
Jul 31, 2019
1.430
1.430
1.350
1.360
17,372
-0.08(-5.56%)
Jul 30, 2019
1.370
1.440
1.360
1.440
4,300
+0.07(+5.11%)
Jul 29, 2019
1.470
1.470
1.370
1.370
17,307
-0.12(-8.05%)
Jul 26, 2019
1.450
1.490
1.420
1.490
11,500
+0.02(+1.36%)
Jul 25, 2019
1.460
1.470
1.460
1.470
2,900
-0.01(-0.68%)
Jul 24, 2019
1.430
1.480
1.430
1.480
3,100
+0.05(+3.50%)
Jul 23, 2019
1.420
1.430
1.420
1.430
1,600
-0.01(-0.69%)
Jul 22, 2019
1.430
1.480
1.410
1.440
16,857
+0.01(+0.70%)
Jul 19, 2019
1.490
1.490
1.430
1.430
11,698
-0.07(-4.67%)
Jul 18, 2019
1.460
1.500
1.460
1.500
5,200
+0.06(+4.17%)
Jul 17, 2019
1.430
1.440
1.370
1.440
16,364
+0.07(+5.11%)
Jul 16, 2019
1.550
1.560
1.300
1.370
48,800
-0.17(-11.04%)
Jul 15, 2019
1.550
1.550
1.540
1.540
12,900
-0.01(-0.65%)
Jul 12, 2019
1.500
1.550
1.500
1.550
3,500
+0.04(+2.65%)
Jul 11, 2019
1.590
1.590
1.510
1.510
21,800
-0.13(-7.93%)
Jul 10, 2019
1.640
1.640
1.600
1.640
27,570
-0.05(-2.96%)
Jul 09, 2019
1.650
1.690
1.650
1.690
8,494
+0.02(+1.20%)
Jul 08, 2019
1.690
1.690
1.650
1.670
4,829
-0.02(-1.18%)
Jul 05, 2019
1.690
1.700
1.500
1.690
18,401
+0.01(+0.60%)
Jul 04, 2019
1.690
1.690
1.680
1.680
1,900
+0.02(+1.20%)
Jul 03, 2019
1.690
1.710
1.660
1.660
6,238
-0.03(-1.78%)
Jul 02, 2019
1.650
1.700
1.650
1.690
11,983
+0.05(+3.05%)
Jun 28, 2019
1.640
1.640
1.640
0
-0.06(-3.53%)
Jun 27, 2019
1.760
1.810
1.700
1.700
8,668
-0.04(-2.30%)
Jun 26, 2019
1.800
1.810
1.740
1.740
10,594
-0.07(-3.87%)
Jun 25, 2019
1.840
1.870
1.810
1.810
5,500
-0.03(-1.63%)
Jun 24, 2019
1.880
1.880
1.830
1.840
7,900
-0.03(-1.60%)
Jun 21, 2019
1.930
1.930
1.870
1.870
8,458
-0.05(-2.60%)
Jun 20, 2019
1.980
1.980
1.920
1.920
6,900
-0.07(-3.52%)
Jun 19, 2019
2.070
2.090
1.990
1.990
10,700
-0.08(-3.86%)
Jun 18, 2019
2.050
2.090
2.020
2.070
8,700
+0.02(+0.98%)
Jun 17, 2019
2.000
2.050
1.990
2.050
3,351
+0.05(+2.50%)
Jun 14, 2019
1.930
2.000
1.920
2.000
4,400
+0.02(+1.01%)
Jun 13, 2019
1.960
1.980
1.920
1.980
3,332
-0.02(-1.00%)
Jun 12, 2019
2.100
2.100
2.000
2.000
11,477
-0.10(-4.76%)
Jun 11, 2019
2.100
2.100
2.050
2.100
10,559
+0.00(+0.00%)
Jun 10, 2019
2.140
2.140
2.070
2.100
6,060
-0.03(-1.41%)
Jun 07, 2019
2.130
2.130
2.110
2.130
2,093
-0.07(-3.18%)
Jun 06, 2019
1.960
2.200
1.960
2.200
6,933
+0.24(+12.24%)
Jun 05, 2019
1.960
1.960
1.960
1.960
1,900
-0.01(-0.51%)
Jun 04, 2019
1.900
1.970
1.890
1.970
3,700
+0.10(+5.35%)
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
.