Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2024 0.3100 0 +0.04(+14.81%)
Feb 26, 2024 0.2700 0.2700 0 -0.04(-14.29%)
Feb 20, 2024 0.3150 0.3150 110 -0.04(-12.50%)
Feb 16, 2024 0.3600 0 +0.02(+5.88%)
Feb 15, 2024 0.3400 0.3400 0.3350 0.3400 3,500 +0.00(+0.00%)
Feb 14, 2024 0.3400 0.3400 0.3400 0.3400 500 -0.00(-1.45%)
Feb 13, 2024 0.3450 0.3450 0.3450 0.3450 515 -0.01(-1.43%)
Feb 12, 2024 0.3500 0.3500 0.3500 0.3500 1,000 +0.01(+2.94%)
Feb 09, 2024 0.3500 0.3500 0.3400 0.3400 10,942 +0.00(+0.00%)
Feb 08, 2024 0.4500 0.7500 0.3200 0.3400 293,496 -0.14(-29.17%)
Feb 07, 2024 0.3500 0.4800 0.3000 0.4800 4,500 +0.18(+60.00%)
Feb 06, 2024 0.3000 0.3000 0.3000 0.3000 1,000 +0.29(+2900.00%)
Feb 01, 2024 0.0100 0 +0.01(+100.00%)
Jan 29, 2024 0.0050 0.0050 0 +0.00(+0.00%)
Jan 26, 2024 0.0050 0.0050 0.0050 0.0050 356,000 +0.00(+0.00%)
Jan 25, 2024 0.0050 0.0050 0.0050 0.0050 8,000 +0.00(+0.00%)
Jan 23, 2024 0.0050 0.0050 0 +0.00(+0.00%)
Jan 22, 2024 0.0050 0.0050 0.0050 0.0050 282,000 +0.00(+0.00%)
Jan 19, 2024 0.0050 0.0050 0.0050 0.0050 31,609 +0.00(+0.00%)
Jan 15, 2024 0.0050 0.0050 1,600 +0.00(+0.00%)
Jan 09, 2024 0.0050 0.0050 0 +0.00(+0.00%)
Jan 08, 2024 0.0050 0.0050 0.0050 0.0050 119,000 +0.00(+0.00%)
Jan 05, 2024 0.0050 0.0050 0.0050 0.0050 10,000 +0.00(+0.00%)
Jan 03, 2024 0.0050 0.0050 0 +0.00(+0.00%)
Dec 28, 2023 0.0050 0 +0.00(+0.00%)
Dec 22, 2023 0.0050 0 +0.00(+0.00%)
Dec 14, 2023 0.0050 5 +0.00(+0.00%)
Dec 13, 2023 0.0050 0.0050 0.0050 0.0050 1,639,000 +0.00(+0.00%)
Dec 12, 2023 0.0050 0.0050 0.0050 0.0050 1,206,000 +0.00(+0.00%)
Dec 08, 2023 0.0050 0 +0.00(+0.00%)
Dec 07, 2023 0.0050 0.0050 0.0050 0.0050 71,000 +0.00(+0.00%)
Dec 06, 2023 0.0050 0.0050 0.0050 0.0050 1,000 +0.00(+0.00%)
Dec 05, 2023 0.0050 0.0050 0.0050 0.0050 10,000 +0.00(+0.00%)
Dec 04, 2023 0.0050 0.0050 0.0050 0.0050 150,000 +0.00(+0.00%)
Dec 01, 2023 0.0050 0.0050 0.0050 0.0050 99,000 +0.00(+0.00%)
Nov 28, 2023 0.0050 0.0050 1 +0.00(+0.00%)
Nov 27, 2023 0.0050 0.0050 0.0050 0.0050 221,000 +0.00(+0.00%)
Nov 22, 2023 0.0050 0.0050 0 +0.00(+0.00%)
Nov 20, 2023 0.0050 0.0050 750 +0.00(+0.00%)
Nov 17, 2023 0.0050 0.0050 0.0050 0.0050 840,000 +0.00(+0.00%)
Nov 16, 2023 0.0050 0.0050 0.0050 0.0050 303,000 +0.00(+0.00%)
Nov 15, 2023 0.0050 0.0050 0.0050 0.0050 534,000 +0.00(+0.00%)
Nov 09, 2023 0.0050 0 +0.00(+0.00%)
Nov 08, 2023 0.0050 0.0050 0.0050 0.0050 1,000 +0.00(+0.00%)
Nov 07, 2023 0.0050 0.0050 0.0050 0.0050 10,000 +0.00(+0.00%)
Nov 06, 2023 0.0050 0.0050 0.0050 0.0050 135,036 +0.00(+0.00%)
Nov 03, 2023 0.0050 0.0050 0.0050 0.0050 549,139 +0.00(+0.00%)
Nov 02, 2023 0.0050 0.0050 0.0050 0.0050 1,533,887 +0.00(+0.00%)
Nov 01, 2023 0.0050 0.0050 0.0050 0.0050 1,702,000 -0.01(-50.00%)
Oct 23, 2023 0.0100 0 +0.00(+0.00%)
Oct 20, 2023 0.0100 0.0100 0.0100 0.0100 9,000 +0.00(+0.00%)
Oct 17, 2023 0.0100 0.0100 0 +0.00(+0.00%)
Oct 11, 2023 0.0100 0 -0.00(-33.33%)
Oct 06, 2023 0.0150 56 -0.01(-25.00%)
Oct 05, 2023 0.0200 0.0200 0.0200 0.0200 70,000 +0.01(+33.33%)
Oct 03, 2023 0.0150 0.0150 0 +0.00(+0.00%)
Oct 02, 2023 0.0150 0.0150 0.0150 0.0150 205,000 +0.00(+0.00%)
Sep 29, 2023 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+0.00%)
Sep 28, 2023 0.0150 0.0150 0.0150 0.0150 419,500 +0.00(+0.00%)
Sep 27, 2023 0.0150 0.0150 0.0150 0.0150 24,150 +0.00(+0.00%)
Sep 26, 2023 0.0250 0.0250 0.0150 0.0150 1,091,867 -0.01(-50.00%)
Sep 25, 2023 0.0250 0.0300 0.0250 0.0300 61,000 +0.00(+20.00%)
Sep 21, 2023 0.0250 0.0250 0 +0.00(+0.00%)
Sep 20, 2023 0.0250 0.0250 0.0250 0.0250 410,000 +0.00(+0.00%)
Sep 19, 2023 0.0400 0.0400 0.0250 0.0250 163,000 -0.01(-37.50%)
Sep 18, 2023 0.0350 0.0400 0.0300 0.0400 102,000 +0.01(+60.00%)
Sep 15, 2023 0.0250 0.0250 0.0250 0.0250 12,000 -0.00(-16.67%)
Sep 14, 2023 0.0250 0.0300 0.0250 0.0300 13,000 +0.00(+20.00%)
Sep 13, 2023 0.0250 0.0250 0.0250 0.0250 2,000 +0.01(+25.00%)
Sep 12, 2023 0.0250 0.0250 0.0200 0.0200 92,243 -0.01(-20.00%)
Sep 11, 2023 0.0250 0.0250 0.0200 0.0250 119,111 +0.01(+25.00%)
Sep 06, 2023 0.0200 0.0200 0 +0.00(+0.00%)
Aug 31, 2023 0.0200 0 +0.01(+100.00%)
Aug 25, 2023 0.0100 0 -0.00(-33.33%)
Aug 24, 2023 0.0150 0.0150 0.0150 0.0150 2,000 +0.00(+0.00%)
Aug 22, 2023 0.0150 0.0150 0 -0.01(-25.00%)
Aug 16, 2023 0.0200 0 -0.01(-20.00%)
Aug 08, 2023 0.0250 0 +0.01(+25.00%)
Aug 03, 2023 0.0200 0 +0.01(+33.33%)
Aug 02, 2023 0.0150 0.0150 0.0150 0.0150 143,000 +0.00(+0.00%)
Aug 01, 2023 0.0150 0.0150 0.0150 0.0150 2,000 +0.00(+0.00%)
Jul 31, 2023 0.0150 0.0150 0.0150 0.0150 32,000 +0.00(+0.00%)
Jul 27, 2023 0.0150 0.0150 0 +0.00(+50.00%)
Jul 26, 2023 0.0100 0.0100 0.0100 0.0100 985,673 -0.00(-33.33%)
Jul 10, 2023 0.0150 0 +0.00(+0.00%)
Jul 06, 2023 0.0150 0.0150 0 +0.00(+0.00%)
Jul 05, 2023 0.0150 0.0150 0.0150 0.0150 11,000 +0.00(+0.00%)
Jun 29, 2023 0.0150 0 +0.00(+0.00%)
Jun 28, 2023 0.0150 0.0150 0.0150 0.0150 6,000 -0.01(-25.00%)
Jun 19, 2023 0.0200 0 +0.00(+0.00%)
Jun 14, 2023 0.0200 0.0200 0 +0.00(+0.00%)
May 03, 2023 0.0200 0 +0.00(+0.00%)
May 02, 2023 0.0200 0.0200 0.0200 0.0200 40,000 +0.01(+33.33%)
Apr 28, 2023 0.0150 0 -0.01(-25.00%)
Apr 26, 2023 0.0200 0.0200 0 +0.00(+0.00%)
Apr 25, 2023 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Apr 24, 2023 0.0150 0.0200 0.0150 0.0200 96,000 -0.01(-20.00%)
Apr 21, 2023 0.0200 0.0250 0.0200 0.0250 14,000 +0.00(+0.00%)
Apr 17, 2023 0.0250 0.0250 0 +0.01(+25.00%)
Apr 14, 2023 0.0150 0.0200 0.0150 0.0200 7,438 +0.00(+0.00%)
Apr 13, 2023 0.0200 0.0200 0.0200 0.0200 10,000 -0.01(-20.00%)
Apr 10, 2023 0.0250 0.0250 0 +0.01(+25.00%)
Apr 06, 2023 0.0200 0 +0.00(+0.00%)
Apr 05, 2023 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Apr 04, 2023 0.0200 0.0200 0.0200 0.0200 2,000 +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.