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
)
N/A
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, 2021
0.1800
0.1800
0.1400
0.1450
375,916
-0.05(-23.68%)
Nov 29, 2021
0.1900
0.1900
0.1900
0.1900
368,110
-0.01(-5.00%)
Nov 26, 2021
0.2000
0.2000
0.2000
0.2000
486,005
-0.01(-6.98%)
Nov 25, 2021
0.2150
0.2150
0.2100
0.2150
19,900
+0.00(+0.00%)
Nov 24, 2021
0.2100
0.2150
0.2000
0.2150
96,100
-0.01(-4.44%)
Nov 23, 2021
0.2300
0.2300
0.2000
0.2250
137,918
-0.01(-4.26%)
Nov 22, 2021
0.2300
0.2350
0.2250
0.2350
25,295
+0.00(+2.17%)
Nov 19, 2021
0.2600
0.2600
0.2300
0.2300
37,000
-0.02(-9.80%)
Nov 18, 2021
0.2700
0.2750
0.2550
0.2550
89,507
-0.03(-8.93%)
Nov 17, 2021
0.2400
0.2950
0.2400
0.2800
529,026
+0.04(+16.67%)
Nov 16, 2021
0.2500
0.2500
0.2400
0.2400
53,700
+0.01(+4.35%)
Nov 15, 2021
0.2600
0.2650
0.2300
0.2300
79,137
-0.01(-6.12%)
Nov 12, 2021
0.2350
0.9500
0.2350
0.2450
1,043,200
+0.01(+2.08%)
Nov 11, 2021
0.2250
0.2400
0.2200
0.2400
159,736
+0.01(+6.67%)
Nov 10, 2021
0.2150
0.2250
73,430
-0.01(-2.17%)
Nov 09, 2021
0.2300
0.2300
0.2250
0.2300
48,107
+0.00(+0.00%)
Nov 08, 2021
0.2200
0.2400
0.1950
0.2300
1,244,905
+0.02(+6.98%)
Nov 05, 2021
0.2150
0.2150
0.1950
0.2150
855,761
+0.00(+0.00%)
Nov 04, 2021
0.2400
0.2600
0.2100
0.2150
977,008
-0.04(-14.00%)
Nov 03, 2021
0.2600
0.2600
0.2400
0.2500
90,000
-0.01(-3.85%)
Nov 02, 2021
0.2500
0.2600
0.2500
0.2600
40,019
+0.01(+4.00%)
Nov 01, 2021
0.2500
0.2600
0.2450
0.2500
20,200
+0.00(+0.00%)
Oct 29, 2021
0.2500
0.2500
0.2400
0.2500
142,907
+0.00(+0.00%)
Oct 28, 2021
0.2650
0.2750
0.2300
0.2500
191,502
-0.01(-3.85%)
Oct 27, 2021
0.2600
0.2700
0.2600
0.2600
54,075
+0.00(+0.00%)
Oct 26, 2021
0.2800
0.2600
0.2600
65,138
-0.01(-3.70%)
Oct 25, 2021
0.2650
0.2800
0.2650
0.2700
50,616
+0.00(+0.00%)
Oct 22, 2021
0.2800
0.3000
0.2650
0.2700
115,643
-0.01(-3.57%)
Oct 21, 2021
0.2850
0.2850
0.2700
0.2800
118,100
+0.00(+0.00%)
Oct 20, 2021
0.2900
0.2900
0.2750
0.2800
121,307
-0.02(-6.67%)
Oct 19, 2021
0.2800
0.3300
0.2650
0.3000
52,820
+0.01(+3.45%)
Oct 18, 2021
0.2900
0.2900
0.2900
0.2900
18,200
+0.00(+0.00%)
Oct 15, 2021
0.2850
0.3000
0.2850
0.2900
28,445
-0.01(-1.69%)
Oct 14, 2021
0.3050
0.3100
0.2950
0.2950
36,000
-0.02(-4.84%)
Oct 13, 2021
0.3200
0.3200
0.3100
0.3100
18,563
+0.00(+0.00%)
Oct 12, 2021
0.3050
0.3100
0.3000
0.3100
102,498
+0.01(+3.33%)
Oct 08, 2021
0.3000
0.3000
0.3000
0
+0.01(+1.69%)
Oct 07, 2021
0.3000
0.3000
0.2900
0.2950
5,892
-0.01(-1.67%)
Oct 06, 2021
0.3000
0.3000
0.3000
0.3000
4,000
+0.01(+3.45%)
Oct 05, 2021
0.3100
0.3100
0.2900
0.2900
88,550
-0.03(-7.94%)
Oct 04, 2021
0.3000
0.3150
0.3000
0.3150
22,850
-0.01(-1.56%)
Oct 01, 2021
0.3150
0.3200
0.3050
0.3200
64,600
-0.01(-3.03%)
Sep 30, 2021
0.3250
0.3300
0.3200
0.3300
34,100
+0.02(+6.45%)
Sep 29, 2021
0.3000
0.3200
0.3000
0.3100
45,000
+0.00(+0.00%)
Sep 28, 2021
0.3100
0.3100
0.3000
0.3100
57,012
+0.00(+0.00%)
Sep 27, 2021
0.3200
0.3200
0.3000
0.3100
232,017
-0.01(-3.13%)
Sep 24, 2021
0.3100
0.3500
0.3100
0.3200
26,959
+0.01(+3.23%)
Sep 23, 2021
0.3300
0.3300
0.3100
0.3100
269,000
-0.01(-3.13%)
Sep 22, 2021
0.3300
0.3400
0.3150
0.3200
43,900
-0.01(-3.03%)
Sep 21, 2021
0.3450
0.3450
0.3000
0.3300
336,570
-0.03(-8.33%)
Sep 20, 2021
0.3650
0.3850
0.3300
0.3600
104,900
-0.02(-4.00%)
Sep 17, 2021
0.4150
0.4150
0.3500
0.3750
82,454
-0.04(-9.64%)
Sep 16, 2021
0.3500
0.4300
0.3500
0.4150
221,379
+0.07(+20.29%)
Sep 15, 2021
0.3400
0.3550
0.3400
0.3450
60,598
-0.01(-2.82%)
Sep 14, 2021
0.3550
0.3550
0.3550
0.3550
2,700
+0.01(+4.41%)
Sep 13, 2021
0.3600
0.3600
0.3350
0.3400
25,201
-0.02(-6.85%)
Sep 10, 2021
0.3550
0.3750
0.3550
0.3650
21,156
+0.02(+4.29%)
Sep 09, 2021
0.3350
0.3500
0.3350
0.3500
530,675
+0.00(+0.00%)
Sep 08, 2021
0.3700
0.3700
0.3300
0.3500
1,077,468
-0.03(-7.89%)
Sep 07, 2021
0.3650
0.3800
0.3650
0.3800
37,470
+0.01(+2.70%)
Sep 03, 2021
0.3700
0.3700
0.3700
0
-0.01(-2.63%)
Sep 02, 2021
0.3950
0.3950
0.3700
0.3800
33,300
+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
.