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 (%)
Nov 30, 2022
0.0300
0.0300
0
+0.00(+0.00%)
Nov 29, 2022
0.0300
0.0300
0.0300
0.0300
20,000
+0.00(+20.00%)
Nov 28, 2022
0.0250
0.0300
0.0250
0.0250
421,100
+0.00(+0.00%)
Nov 25, 2022
0.0250
0.0250
0.0250
0.0250
257,050
+0.00(+0.00%)
Nov 23, 2022
0.0250
0.0250
100
-0.00(-16.67%)
Nov 22, 2022
0.0300
0.0300
0.0300
0.0300
184,035
+0.00(+0.00%)
Nov 17, 2022
0.0300
0
-0.01(-14.29%)
Nov 16, 2022
0.0350
0.0350
0.0350
0.0350
24,000
-0.01(-30.00%)
Nov 10, 2022
0.0500
0
+0.01(+11.11%)
Nov 09, 2022
0.0350
0.0450
0.0350
0.0450
96,006
+0.01(+50.00%)
Nov 04, 2022
0.0300
0
+0.00(+0.00%)
Nov 01, 2022
0.0300
0.0300
0
-0.01(-14.29%)
Oct 31, 2022
0.0400
0.0450
0.0300
0.0350
100,400
+0.01(+16.67%)
Oct 27, 2022
0.0300
0.0300
0
-0.01(-25.00%)
Oct 26, 2022
0.0350
0.0400
0.0350
0.0400
69,012
+0.00(+14.29%)
Oct 25, 2022
0.0350
0.0350
0.0350
0.0350
50,000
+0.01(+16.67%)
Oct 24, 2022
0.0300
0.0300
0.0300
0.0300
10,035
+0.00(+0.00%)
Oct 20, 2022
0.0300
0.0300
0
-0.01(-14.29%)
Oct 19, 2022
0.0350
0.0400
0.0350
0.0350
15,000
-0.01(-30.00%)
Oct 18, 2022
0.0450
0.0500
0.0300
0.0500
33,000
+0.00(+0.00%)
Oct 17, 2022
0.0450
0.0500
0.0450
0.0500
103,000
+0.01(+25.00%)
Oct 14, 2022
0.0400
0.0500
0.0400
0.0400
116,000
+0.00(+0.00%)
Oct 13, 2022
0.0400
0.0400
0.0400
0.0400
34,000
+0.00(+14.29%)
Oct 11, 2022
0.0350
0.0350
0
+0.01(+16.67%)
Oct 07, 2022
0.0300
0
-0.01(-25.00%)
Oct 06, 2022
0.0400
0.0400
0.0400
0.0400
49,000
+0.01(+33.33%)
Oct 05, 2022
0.0300
0.0300
0.0300
0.0300
14,000
+0.00(+0.00%)
Oct 03, 2022
0.0300
0.0300
0
-0.01(-25.00%)
Sep 30, 2022
0.0400
0.0400
0.0400
0.0400
50,001
+0.01(+33.33%)
Sep 27, 2022
0.0300
0.0300
0
+0.00(+0.00%)
Sep 26, 2022
0.0300
0.0300
0.0300
0.0300
115,100
+0.00(+0.00%)
Sep 23, 2022
0.0300
0.0300
0.0300
0.0300
372,050
-0.02(-40.00%)
Sep 22, 2022
0.0500
0.0500
0.0400
0.0500
21,000
+0.00(+0.00%)
Sep 21, 2022
0.0350
0.0500
0.0300
0.0500
95,000
+0.00(+0.00%)
Sep 20, 2022
0.0500
0.0500
0.0500
0.0500
7,001
+0.00(+0.00%)
Sep 14, 2022
0.0500
0
+0.01(+25.00%)
Sep 12, 2022
0.0400
0.0400
0
+0.01(+33.33%)
Sep 09, 2022
0.0300
0.0300
0.0300
0.0300
4,597
-0.01(-14.29%)
Sep 08, 2022
0.0350
0.0350
0.0350
0.0350
44,276
+0.01(+16.67%)
Sep 07, 2022
0.0350
0.0400
0.0300
0.0300
369,492
-0.01(-14.29%)
Sep 06, 2022
0.0350
0.0350
0.0350
0.0350
35,633
-0.01(-22.22%)
Aug 31, 2022
0.0450
0
+0.00(+12.50%)
Aug 30, 2022
0.0350
0.0400
0.0300
0.0400
1,075,233
+0.00(+14.29%)
Aug 29, 2022
0.0350
0.0350
0.0350
0.0350
48,387
+0.00(+0.00%)
Aug 26, 2022
0.0350
0.0350
0.0350
0.0350
1,000
+0.00(+0.00%)
Aug 25, 2022
0.0400
0.0400
0.0350
0.0350
13,000
-0.00(-12.50%)
Aug 24, 2022
0.0400
0.0400
0.0400
0.0400
44,000
-0.00(-11.11%)
Aug 23, 2022
0.0450
0.0450
0.0450
0.0450
51,000
+0.00(+0.00%)
Aug 22, 2022
0.0450
0.0450
0.0450
0.0450
29,385
-0.01(-25.00%)
Aug 19, 2022
0.0600
0.0600
0.0600
0.0600
7,025
+0.00(+0.00%)
Aug 18, 2022
0.0500
0.0600
0.0500
0.0600
17,008
+0.01(+20.00%)
Aug 11, 2022
0.0500
0
+0.01(+25.00%)
Aug 10, 2022
0.0400
0.0450
0.0400
0.0400
119,000
+0.00(+14.29%)
Aug 08, 2022
0.0350
0.0350
0
+0.00(+0.00%)
Aug 05, 2022
0.0350
0.0350
0.0350
0.0350
2,255
+0.00(+0.00%)
Aug 04, 2022
0.0300
0.0400
0.0300
0.0350
40,000
-0.00(-12.50%)
Aug 03, 2022
0.0300
0.0400
0.0300
0.0400
45,030
+0.00(+0.00%)
Jul 29, 2022
0.0400
1
+0.00(+14.29%)
Jul 20, 2022
0.0350
875
+0.01(+16.67%)
Jul 19, 2022
0.0300
0.0300
0.0300
0.0300
2,000
+0.00(+20.00%)
Jul 18, 2022
0.0250
0.0250
0.0250
0.0250
25,000
-0.00(-10.71%)
Jul 14, 2022
0.0270
0.0280
0
-0.00(-6.67%)
Jul 12, 2022
0.0300
0.0300
0
+0.00(+0.00%)
Jul 07, 2022
0.0300
50
+0.00(+0.00%)
Jul 05, 2022
0.0300
0.0300
0
-0.01(-14.29%)
Jun 30, 2022
0.0350
91
-0.00(-12.50%)
Jun 29, 2022
0.0400
0.0400
0.0400
0.0400
6,250
+0.00(+0.00%)
Jun 21, 2022
0.0400
0
+0.00(+0.00%)
Jun 16, 2022
0.0400
0
+0.00(+0.00%)
Jun 15, 2022
0.0400
0.0450
0.0400
0.0400
41,000
-0.00(-11.11%)
Jun 10, 2022
0.0450
0
-0.01(-10.00%)
Jun 08, 2022
0.0500
0.0500
100
+0.00(+6.38%)
Jun 02, 2022
0.0470
200
-0.02(-27.69%)
Jun 01, 2022
0.0650
0.0650
0.0650
0.0650
55,642
+0.01(+18.18%)
May 31, 2022
0.0550
0.0550
0.0550
0.0550
323,100
+0.00(+0.00%)
May 26, 2022
0.0550
0
+0.00(+10.00%)
May 25, 2022
0.0500
0.0500
0.0500
0.0500
60,300
+0.01(+11.11%)
May 24, 2022
0.0450
0.0450
0.0450
0.0450
25,000
+0.00(+0.00%)
May 20, 2022
0.0450
0
+0.00(+0.00%)
May 19, 2022
0.0450
0.0450
0.0450
0.0450
8,060
+0.00(+0.00%)
May 18, 2022
0.0450
0.0450
0.0450
0.0450
31,050
-0.01(-10.00%)
May 17, 2022
0.0500
0.0500
0.0500
0.0500
26,000
+0.00(+0.00%)
May 16, 2022
0.0500
0.0550
0.0500
0.0500
379,520
+0.00(+0.00%)
May 13, 2022
0.0500
0.0500
0.0500
0.0500
37,445
-0.01(-23.08%)
May 12, 2022
0.0450
0.0650
0.0450
0.0650
89,180
+0.01(+30.00%)
May 11, 2022
0.0500
0.0500
0.0500
0.0500
649,560
-0.01(-16.67%)
May 10, 2022
0.0650
0.0650
0.0500
0.0600
374,000
-0.01(-7.69%)
May 09, 2022
0.0900
0.0900
0.0500
0.0650
792,175
-0.03(-31.58%)
May 06, 2022
0.0900
0.1000
0.0800
0.0950
317,859
-0.01(-5.00%)
May 05, 2022
0.0500
0.1000
0.0500
0.1000
456,790
+0.05(+81.82%)
May 04, 2022
0.0550
0.0550
0.0500
0.0550
88,020
+0.00(+10.00%)
May 03, 2022
0.0600
0.0600
0.0500
0.0500
254,495
-0.01(-23.08%)
Apr 29, 2022
0.0650
1
-0.01(-18.75%)
Apr 28, 2022
0.0700
0.0800
0.0700
0.0800
66,372
+0.01(+6.67%)
Apr 27, 2022
0.0750
0.0750
0.0750
0.0750
27,500
-0.01(-6.25%)
Apr 26, 2022
0.0800
0.0800
0.0800
0.0800
25,049
+0.00(+0.00%)
Apr 21, 2022
0.0800
343
+0.00(+0.00%)
Apr 18, 2022
0.0800
0.0800
100
+0.01(+6.67%)
Apr 14, 2022
0.0750
0
-0.01(-6.25%)
Apr 12, 2022
0.0800
0.0800
0
+0.00(+0.00%)
Apr 08, 2022
0.0800
80
-0.01(-5.88%)
Apr 04, 2022
0.0850
0.0850
0
-0.00(-5.56%)
Apr 01, 2022
0.0900
0.0900
0.0900
0.0900
51,452
+0.00(+0.00%)
Mar 31, 2022
0.0900
0.0900
0.0900
0.0900
2,500
+0.01(+12.50%)
Mar 29, 2022
0.0800
0.0800
0
-0.01(-11.11%)
Mar 28, 2022
0.0900
0.0900
0.0900
0.0900
4,300
+0.00(+0.00%)
Mar 25, 2022
0.0900
0.0900
0.0900
0.0900
10,800
+0.00(+5.88%)
Mar 24, 2022
0.0850
0.0850
0.0850
0.0850
20,100
+0.01(+6.25%)
Mar 23, 2022
0.0850
0.0850
0.0700
0.0800
28,970
+0.00(+0.00%)
Mar 17, 2022
0.0800
0
-0.01(-11.11%)
Mar 16, 2022
0.0950
0.0950
0.0900
0.0900
14,207
-0.01(-5.26%)
Mar 15, 2022
0.0950
0.0950
0.0950
0.0950
1,000
+0.01(+5.56%)
Mar 14, 2022
0.0900
0.0900
0.0900
0.0900
3,000
+0.00(+0.00%)
Mar 11, 2022
0.0950
0.1050
0.0900
0.0900
43,210
+0.01(+12.50%)
Mar 10, 2022
0.0900
0.0950
0.0800
0.0800
14,422
-0.01(-11.11%)
Mar 09, 2022
0.0850
0.0900
0.0700
0.0900
55,556
+0.02(+28.57%)
Mar 08, 2022
0.0700
0.0750
0.0650
0.0700
314,202
+0.01(+7.69%)
Mar 07, 2022
0.0850
0.0850
0.0600
0.0650
287,122
-0.03(-31.58%)
Mar 04, 2022
0.0950
0.1050
0.0900
0.0950
92,077
-0.01(-5.00%)
Mar 03, 2022
0.0950
0.1000
0.0900
0.1000
117,970
+0.00(+0.00%)
Mar 02, 2022
0.0900
0.1000
0.0900
0.1000
28,118
+0.01(+5.26%)
Mar 01, 2022
0.0950
0.1100
0.0850
0.0950
143,075
-0.01(-9.52%)
Feb 28, 2022
0.1250
0.1250
0.1050
0.1050
32,520
-0.03(-19.23%)
Feb 25, 2022
0.1200
0.1300
0.1200
0.1300
152,324
+0.01(+8.33%)
Feb 24, 2022
0.1350
0.1400
0.1200
0.1200
20,000
-0.01(-7.69%)
Feb 22, 2022
0.1300
0.1300
87
+0.00(+0.00%)
Feb 18, 2022
0.1300
0
+0.00(+0.00%)
Feb 17, 2022
0.1300
0.1300
0.1150
0.1300
90,627
-0.01(-3.70%)
Feb 16, 2022
0.1350
0.1350
0.1250
0.1350
82,110
-0.01(-6.90%)
Feb 15, 2022
0.1200
0.1450
0.1200
0.1450
38,301
+0.03(+31.82%)
Feb 14, 2022
0.1250
0.1250
0.1100
0.1100
12,100
-0.01(-8.33%)
Feb 11, 2022
0.1500
0.1500
0.1200
0.1200
24,000
-0.03(-20.00%)
Feb 10, 2022
0.1500
0.1600
0.1450
0.1500
39,553
+0.01(+3.45%)
Feb 09, 2022
0.1300
0.1550
0.1300
0.1450
180,050
+0.00(+3.57%)
Feb 08, 2022
0.1350
0.1400
0.1300
0.1400
81,500
+0.01(+7.69%)
Feb 07, 2022
0.1300
0.1350
0.1300
0.1300
18,000
+0.00(+0.00%)
Feb 04, 2022
0.1200
0.1300
0.1200
0.1300
30,546
+0.00(+0.00%)
Feb 03, 2022
0.1250
0.1300
0.1300
36,650
+0.01(+8.33%)
Feb 02, 2022
0.1200
0.1200
0.1100
0.1200
21,000
-0.01(-4.00%)
Feb 01, 2022
0.1300
0.1300
0.1200
0.1250
73,800
+0.00(+0.00%)
Jan 31, 2022
0.1100
0.1250
0.1250
73,000
+0.02(+25.00%)
Jan 28, 2022
0.1050
0.1100
0.1000
0.1000
82,030
-0.01(-9.09%)
Jan 26, 2022
0.1100
0.1100
95
+0.00(+0.00%)
Jan 25, 2022
0.1150
0.1200
0.1100
0.1100
21,710
-0.01(-4.35%)
Jan 24, 2022
0.1200
0.1400
0.1100
0.1150
79,034
-0.01(-8.00%)
Jan 21, 2022
0.1250
0.1250
0.1100
0.1250
36,929
+0.00(+0.00%)
Jan 20, 2022
0.1650
0.1650
0.1250
0.1250
50,063
-0.02(-16.67%)
Jan 19, 2022
0.1500
0.1500
0.1500
0.1500
2,000
-0.01(-6.25%)
Jan 18, 2022
0.1600
0.1600
0.1600
0.1600
5,008
+0.01(+3.23%)
Jan 14, 2022
0.1550
2
-0.01(-3.13%)
Jan 13, 2022
0.1800
0.1800
0.1600
0.1600
46,000
-0.01(-3.03%)
Jan 12, 2022
0.1700
0.1750
0.1550
0.1650
132,008
+0.00(+0.00%)
Jan 11, 2022
0.1700
0.1750
0.1600
0.1650
101,255
-0.01(-2.94%)
Jan 10, 2022
0.1600
0.1700
0.1600
0.1700
125,500
+0.02(+9.68%)
Jan 07, 2022
0.1500
0.1550
0.1450
0.1550
115,500
+0.01(+3.33%)
Jan 06, 2022
0.1450
0.1500
0.1400
0.1500
102,000
+0.00(+0.00%)
Jan 05, 2022
0.1450
0.1550
0.1450
0.1500
8,002
+0.00(+0.00%)
Jan 04, 2022
0.1500
0.1600
0.1400
0.1500
286,695
+0.02(+15.38%)
Dec 31, 2021
0.1300
0.1300
0.1300
0
+0.01(+8.33%)
Dec 30, 2021
0.1150
0.1200
0.1150
0.1200
41,148
+0.00(+4.35%)
Dec 29, 2021
0.1350
0.1350
0.1050
0.1150
318,400
-0.01(-11.54%)
Dec 24, 2021
0.1300
0.1300
0.1300
0
-0.01(-7.14%)
Dec 23, 2021
0.1150
0.1450
0.1150
0.1400
265,930
+0.03(+21.74%)
Dec 22, 2021
0.1100
0.1150
0.1100
0.1150
486,424
+0.01(+4.55%)
Dec 21, 2021
0.1150
0.1200
0.1100
0.1100
224,811
-0.01(-8.33%)
Dec 20, 2021
0.1250
0.1650
0.1100
0.1200
477,040
-0.01(-7.69%)
Dec 17, 2021
0.1300
0.1400
0.1200
0.1300
39,105
+0.00(+0.00%)
Dec 16, 2021
0.1300
0.1350
0.1300
0.1300
29,900
+0.00(+0.00%)
Dec 15, 2021
0.1350
0.1350
0.1300
0.1300
20,500
+0.00(+0.00%)
Dec 14, 2021
0.1200
0.1350
0.1150
0.1300
73,205
+0.01(+8.33%)
Dec 13, 2021
0.1250
0.1250
0.1150
0.1200
277,286
+0.00(+0.00%)
Dec 10, 2021
0.1350
0.1350
0.1200
0.1200
73,153
-0.01(-7.69%)
Dec 09, 2021
0.1400
0.1400
0.1300
0.1300
57,500
-0.01(-10.34%)
Dec 08, 2021
0.1350
0.1450
0.1250
0.1450
78,732
+0.01(+7.41%)
Dec 07, 2021
0.1300
0.1400
0.1300
0.1350
114,970
-0.01(-6.90%)
Dec 06, 2021
0.1250
0.1500
0.1200
0.1450
295,515
+0.01(+7.41%)
Dec 03, 2021
0.1300
0.1350
0.1250
0.1350
52,950
+0.01(+3.85%)
Dec 02, 2021
0.1350
0.1400
0.1300
0.1300
130,462
+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
.