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 (%)
Jul 30, 2021
0.3650
0.3650
0.3650
0
-0.01(-1.35%)
Jul 29, 2021
0.3350
0.3750
0.3350
0.3700
156,470
+0.00(+0.00%)
Jul 28, 2021
0.3650
0.3850
0.3300
0.3700
49,957
+0.01(+2.78%)
Jul 27, 2021
0.3700
0.3700
0.3450
0.3600
16,155
-0.02(-5.26%)
Jul 26, 2021
0.3400
0.3850
0.3400
0.3800
31,561
+0.02(+5.56%)
Jul 23, 2021
0.3800
0.3800
0.3100
0.3600
100,594
+0.00(+0.00%)
Jul 22, 2021
0.3600
0.3600
0.3600
0.3600
1,000
-0.01(-1.37%)
Jul 21, 2021
0.3850
0.3850
0.3650
0.3650
20,300
-0.02(-3.95%)
Jul 20, 2021
0.3550
0.3800
0.3100
0.3800
180,021
+0.01(+2.70%)
Jul 19, 2021
0.3600
0.3700
0.3600
0.3700
39,500
+0.00(+0.00%)
Jul 16, 2021
0.3850
0.3850
0.3600
0.3700
71,200
-0.02(-5.13%)
Jul 15, 2021
0.4250
0.4300
0.3300
0.3900
540,719
-0.03(-8.24%)
Jul 14, 2021
0.4400
0.4400
0.4100
0.4250
104,900
-0.02(-3.41%)
Jul 13, 2021
0.4550
0.4600
0.4250
0.4400
155,655
-0.01(-2.22%)
Jul 12, 2021
0.4650
0.4700
0.4400
0.4500
52,800
-0.02(-4.26%)
Jul 09, 2021
0.4550
0.4900
0.4400
0.4700
54,264
+0.03(+6.82%)
Jul 08, 2021
0.4600
0.4600
0.4400
0.4400
159,100
+0.00(+0.00%)
Jul 07, 2021
0.4800
0.4800
0.4400
0.4400
8,500
-0.04(-9.28%)
Jul 06, 2021
0.5000
0.5000
0.4750
0.4850
116,400
-0.02(-3.00%)
Jul 02, 2021
0.5000
0.5000
0.5000
100
+0.03(+5.26%)
Jun 30, 2021
0.4750
0.4750
0.4750
0
+0.01(+3.26%)
Jun 29, 2021
0.4400
0.4800
0.4400
0.4600
145,348
+0.01(+2.22%)
Jun 28, 2021
0.4500
0.4500
0.4250
0.4500
30,500
+0.00(+0.00%)
Jun 25, 2021
0.4500
0.4500
0.4500
0.4500
21,133
+0.00(+0.00%)
Jun 24, 2021
0.4700
0.4800
0.4500
0.4500
276,000
+0.00(+0.00%)
Jun 23, 2021
0.4550
0.4600
0.4300
0.4500
238,655
-0.02(-3.23%)
Jun 22, 2021
0.4500
0.4700
0.4300
0.4650
194,144
+0.02(+3.33%)
Jun 21, 2021
0.4500
0.4700
0.4000
0.4500
348,143
-0.01(-2.17%)
Jun 18, 2021
0.4500
0.4600
0.4300
0.4600
1,134,196
-0.01(-1.08%)
Jun 17, 2021
0.4700
0.4800
0.4350
0.4650
79,490
+0.01(+1.09%)
Jun 16, 2021
0.4650
0.4700
0.4400
0.4600
102,400
-0.01(-3.16%)
Jun 15, 2021
0.5000
0.5000
0.4400
0.4750
181,530
-0.01(-2.06%)
Jun 14, 2021
0.4800
0.4850
0.4650
0.4850
138,000
-0.01(-1.02%)
Jun 11, 2021
0.4800
0.5000
0.4700
0.4900
70,834
+0.01(+1.03%)
Jun 10, 2021
0.4950
0.4950
0.4750
0.4850
25,848
-0.01(-2.02%)
Jun 09, 2021
0.4950
0.5000
0.4700
0.4950
128,036
+0.01(+1.02%)
Jun 08, 2021
0.5000
0.5000
0.4700
0.4900
160,300
-0.01(-2.00%)
Jun 07, 2021
0.5100
0.5200
0.4750
0.5000
124,127
+0.00(+0.00%)
Jun 04, 2021
0.4850
0.5100
0.4850
0.5000
32,970
+0.01(+1.01%)
Jun 03, 2021
52.00
0.5300
0.4950
0.4950
5,920,000
-0.01(-1.00%)
Jun 02, 2021
0.5100
0.5400
0.4900
0.5000
141,685
-0.03(-5.66%)
Jun 01, 2021
0.5100
0.5300
0.5000
0.5300
66,250
-0.01(-1.85%)
May 31, 2021
0.5400
0.5400
0.5400
0.5400
3,500
+0.00(+0.00%)
May 28, 2021
0.5300
0.5400
0.5100
0.5400
250,730
+0.01(+1.89%)
May 27, 2021
0.5400
0.5400
0.5300
0.5300
214,349
+0.00(+0.00%)
May 26, 2021
0.5500
0.5800
0.5000
0.5300
181,317
-0.01(-1.85%)
May 25, 2021
0.5000
0.5400
0.4950
0.5400
119,295
+0.04(+8.00%)
May 21, 2021
0.5000
0.5000
0.5000
0
-0.01(-1.96%)
May 20, 2021
0.5300
0.5300
0.5000
0.5100
64,293
-0.04(-7.27%)
May 19, 2021
0.5200
0.5700
0.5000
0.5500
137,100
+0.04(+7.84%)
May 18, 2021
0.4800
0.5700
0.4600
0.5100
148,100
+0.04(+8.51%)
May 17, 2021
0.5100
0.5200
0.4700
0.4700
97,003
-0.03(-6.00%)
May 14, 2021
0.4600
0.5400
0.4600
0.5000
113,192
+0.04(+8.70%)
May 13, 2021
0.4900
0.5400
0.4600
0.4600
127,500
-0.04(-8.00%)
May 12, 2021
0.5100
0.5200
0.4700
0.5000
126,794
-0.04(-7.41%)
May 11, 2021
0.5000
0.5600
0.4900
0.5400
181,916
+0.00(+0.00%)
May 10, 2021
0.5600
0.5900
0.5100
0.5400
170,202
-0.03(-5.26%)
May 07, 2021
0.5700
0.6000
0.5500
0.5700
294,476
+0.01(+1.79%)
May 06, 2021
0.5900
0.5900
0.5300
0.5600
109,900
-0.03(-5.08%)
May 05, 2021
0.6000
0.6000
0.5700
0.5900
63,300
-0.01(-1.67%)
May 04, 2021
0.6100
0.6100
0.5800
0.6000
14,689
-0.04(-6.25%)
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
.