Stem Holdings Inc (CSE: STEM )

0.5100 CAD -0.0300 (-5.56%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 0.5600 0.5900 0.5100 0.5400 170,202 -0.03(-5.26%)
May 07, 2021 0.5700 0.6000 0.5500 0.5700 294,476 +0.01(+1.79%)
May 06, 2021 0.5900 0.5900 0.5300 0.5600 109,900 -0.03(-5.08%)
May 05, 2021 0.6000 0.6000 0.5700 0.5900 63,300 -0.01(-1.67%)
May 04, 2021 0.6100 0.6100 0.5800 0.6000 14,689 -0.04(-6.25%)
May 03, 2021 0.6600 0.6600 0.6200 0.6400 29,091 -0.01(-1.54%)
Apr 30, 2021 0.6700 0.6700 0.6000 0.6500 1,520,700 -0.03(-4.41%)
Apr 29, 2021 0.7200 0.7200 0.6000 0.6800 377,981 -0.02(-2.86%)
Apr 28, 2021 0.5500 0.7000 0.5500 0.7000 1,015,016 +0.15(+27.27%)
Apr 27, 2021 0.5900 0.5900 0.5200 0.5500 849,845 -0.03(-5.17%)
Apr 26, 2021 0.5600 0.5900 0.5500 0.5800 327,104 +0.03(+5.45%)
Apr 23, 2021 0.5400 0.5500 0.5300 0.5500 381,400 +0.03(+5.77%)
Apr 22, 2021 0.5500 0.5600 0.5200 0.5200 200,400 -0.04(-7.14%)
Apr 21, 2021 0.5700 0.5900 0.5400 0.5600 405,605 -0.03(-5.08%)
Apr 20, 2021 0.6300 0.6400 0.5500 0.5900 415,155 -0.04(-6.35%)
Apr 19, 2021 0.6700 0.6700 0.6200 0.6300 185,000 -0.04(-5.97%)
Apr 16, 2021 0.6500 0.6700 0.6200 0.6700 385,800 +0.00(+0.00%)
Apr 15, 2021 0.6700 0.6700 0.6200 0.6700 243,486 +0.00(+0.00%)
Apr 14, 2021 0.6900 0.7100 0.6500 0.6700 219,870 -0.05(-6.94%)
Apr 13, 2021 0.7400 0.7400 0.6900 0.7200 122,519 -0.03(-4.00%)
Apr 12, 2021 0.7600 0.7600 0.7300 0.7500 55,700 -0.02(-2.60%)
Apr 09, 2021 0.8400 0.8500 0.7000 0.7700 664,600 -0.07(-8.33%)
Apr 08, 2021 0.8200 0.8400 0.7900 0.8400 25,002 +0.03(+3.70%)
Apr 07, 2021 0.8400 0.8900 0.8000 0.8100 56,400 -0.03(-3.57%)
Apr 06, 2021 0.8900 0.8900 0.8300 0.8400 54,700 -0.03(-3.45%)
Apr 05, 2021 0.8300 0.9400 0.8300 0.8700 18,500 +0.02(+2.35%)
Apr 01, 2021 0.8500 0.8500 0.8500 0 +0.06(+7.59%)
Mar 31, 2021 0.8200 0.8700 0.7900 0.7900 82,279 -0.02(-2.47%)
Mar 30, 2021 0.8300 0.8700 0.7900 0.8100 80,276 -0.06(-6.90%)
Mar 29, 2021 0.8400 0.8800 0.7600 0.8700 59,050 +0.02(+2.35%)
Mar 26, 2021 0.8200 0.9700 0.8000 0.8500 121,000 +0.03(+3.66%)
Mar 25, 2021 0.8800 0.9000 0.8000 0.8200 98,944 -0.10(-10.87%)
Mar 24, 2021 1.000 1.020 0.9200 0.9200 31,700 -0.06(-6.12%)
Mar 23, 2021 1.000 1.070 0.9800 0.9800 49,970 -0.09(-8.41%)
Mar 22, 2021 1.080 1.100 1.010 1.070 327,784 -0.03(-2.73%)
Mar 19, 2021 1.090 1.130 1.000 1.100 27,200 +0.01(+0.92%)
Mar 18, 2021 1.040 1.150 1.000 1.090 71,050 -0.02(-1.80%)
Mar 17, 2021 1.010 1.160 0.9300 1.110 139,819 -0.04(-3.48%)
Mar 16, 2021 1.100 1.150 1.040 1.150 64,111 +0.06(+5.50%)
Mar 15, 2021 1.080 1.200 1.070 1.090 166,152 -0.01(-0.91%)
Mar 12, 2021 1.100 1.100 1.090 1.100 103,500 -0.01(-0.90%)
Mar 11, 2021 1.130 1.130 1.100 1.110 25,765 +0.02(+1.83%)
Mar 10, 2021 1.100 1.100 1.020 1.090 96,400 -0.04(-3.54%)
Mar 09, 2021 1.010 1.130 1.000 1.130 112,836 +0.15(+15.31%)
Mar 08, 2021 0.9200 1.110 0.9200 0.9800 187,385 +0.02(+2.08%)
Mar 05, 2021 0.8900 0.9600 0.8000 0.9600 75,000 +0.04(+4.35%)
Mar 04, 2021 1.000 1.030 0.7400 0.9200 235,527 -0.23(-20.00%)
Mar 03, 2021 1.110 1.150 1.010 1.150 138,134 +0.04(+3.60%)
Mar 02, 2021 1.100 1.210 1.030 1.110 222,328 -0.01(-0.89%)
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.