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 (%)
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%)
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
.