Stem Holdings Inc (CSE: STEM )

0.1100 CAD UNCHANGED
Streaming Delayed Price Updated: 2:31 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2021 0.1550 0.1550 0.1300 0.1300 359,108 -0.01(-10.34%)
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%)
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.