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%)
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
.