Indicators

Stem Holdings Inc (OP: STMH )

0.0305 UNCHANGED

Last Price Updated: 3:07 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	2.150	2.230	2.100	2.230	5,500	+0.05(+2.29%)
Sep 27, 2018	2.250	2.250	2.180	2.180	2,701	-0.03(-1.36%)
Sep 26, 2018	2.400	2.400	2.210	2.210	12,475	-0.04(-1.78%)
Sep 25, 2018	2.470	2.470	2.250	2.250	23,829	-0.19(-7.79%)
Sep 24, 2018	2.010	2.502	1.950	2.440	44,312	+0.44(+22.00%)
Sep 21, 2018	1.960	2.030	1.930	2.000	23,600	+0.01(+0.50%)
Sep 20, 2018	1.900	1.990	1.900	1.990	18,851	+0.12(+6.42%)
Sep 19, 2018	2.000	2.000	1.756	1.870	11,043	-0.08(-4.10%)
Sep 18, 2018	2.000	2.000	1.900	1.950	14,120	-0.20(-9.30%)
Sep 17, 2018	2.030	2.150	1.910	2.150	9,910	+0.20(+10.26%)
Sep 14, 2018	1.910	2.070	1.900	1.950	39,100	+0.04(+2.36%)
Sep 13, 2018	1.930	1.933	1.850	1.905	15,968	+0.05(+2.97%)
Sep 12, 2018	1.650	2.050	1.650	1.850	61,221	+0.15(+8.82%)
Sep 11, 2018	1.950	1.950	1.700	1.700	7,507	-0.25(-12.82%)
Sep 10, 2018	2.420	2.600	1.950	1.950	13,467	-0.43(-18.07%)
Sep 07, 2018	2.600	2.600	2.360	2.380	6,100	-0.24(-9.16%)
Sep 06, 2018	2.620	2.620	2.600	2.620	7,600	+0.07(+2.75%)
Sep 05, 2018	2.550	2.550	2.550	2.550	200	+0.00(+0.00%)

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.