Canada markets closed

Stem Holdings, Inc. (STMH)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0305+0.0105 (+52.50%)
At close: 03:07PM EDT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20240.03100.03100.03100.03100.0310-
May 16, 20240.03100.03100.03100.03100.0310-
May 15, 20240.03100.03100.03100.03100.0310100
May 14, 20240.03100.03100.03100.03100.0310-
May 13, 20240.03100.03100.03100.03100.0310-
May 10, 20240.03100.03100.03100.03100.0310-
May 09, 20240.03100.03100.03100.03100.0310-
May 08, 20240.03100.03100.03100.03100.0310-
May 07, 20240.03100.03100.03100.03100.0310-
May 06, 20240.03100.03100.03100.03100.03104,600
May 03, 20240.02000.02000.02000.02000.0200-
May 02, 20240.02000.02000.02000.02000.0200-
May 01, 20240.02000.02000.02000.02000.0200-
Apr 30, 20240.02000.02000.02000.02000.0200-
Apr 29, 20240.02000.02000.02000.02000.0200-
Apr 26, 20240.02000.02000.02000.02000.0200-
Apr 25, 20240.02000.02000.02000.02000.020015,700
Apr 24, 20240.10000.10000.10000.10000.1000-
Apr 23, 20240.10000.10000.10000.10000.1000-
Apr 22, 20240.10000.10000.10000.10000.1000-
Apr 19, 20240.10000.10000.10000.10000.1000-
Apr 18, 20240.10000.10000.10000.10000.1000-
Apr 17, 20240.10000.10000.10000.10000.1000-
Apr 16, 20240.15000.20000.10000.10000.10002,200
Apr 15, 20240.10000.10000.10000.10000.10005,100
Apr 12, 20240.11400.11400.11400.11400.1140-
Apr 11, 20240.11400.11400.11400.11400.1140100
Apr 10, 20240.13100.13100.13100.13100.1310-
Apr 09, 20240.13100.13100.13100.13100.13101,000
Apr 08, 20240.12900.12900.12900.12900.1290-
Apr 05, 20240.12900.12900.12900.12900.1290-
Apr 04, 20240.12900.12900.12900.12900.1290300
Apr 03, 20240.10000.10000.10000.10000.1000-
Apr 02, 20240.10000.10000.10000.10000.1000-
Apr 01, 20240.10000.10000.10000.10000.1000-
Mar 28, 20240.10000.10000.10000.10000.1000100
Mar 27, 20240.10000.10000.10000.10000.1000-
Mar 26, 20240.10000.10000.10000.10000.1000-
Mar 25, 20240.10000.10000.10000.10000.1000200
Mar 22, 20240.10000.10000.10000.10000.1000-
Mar 21, 20240.10000.10000.10000.10000.1000-
Mar 20, 20240.10000.10000.10000.10000.1000-
Mar 19, 20240.10000.10000.10000.10000.1000200
Mar 18, 20240.10000.10000.10000.10000.1000100
Mar 15, 20240.10000.10000.10000.10000.1000-
Mar 14, 20240.10000.10000.10000.10000.1000-
Mar 13, 20240.10000.10000.10000.10000.1000-
Mar 12, 20240.10000.45800.10000.10000.10001,700
Mar 11, 20240.10000.10000.10000.10000.1000800
Mar 08, 20240.35000.35000.10000.10000.10004,100
Mar 07, 20240.10000.10000.10000.10000.1000-
Mar 06, 20240.10000.10000.10000.10000.10001,700
Mar 05, 20240.10000.10000.10000.10000.1000-
Mar 04, 20240.10000.10000.10000.10000.10001,100
Mar 01, 20240.05000.05000.05000.05000.0500-
Feb 29, 20240.05000.05000.05000.05000.0500300
Feb 28, 20240.14000.14000.14000.14000.14002,600
Feb 27, 20240.23700.44000.14000.44000.44001,600
Feb 26, 20240.12300.21000.12300.21000.21004,100
Feb 23, 20240.26200.26200.26200.26200.2620100
Feb 22, 20240.26200.26200.26200.26200.2620-
Feb 21, 20240.14000.26200.14000.26200.2620800
Feb 20, 20240.27400.27400.27400.27400.2740400
Feb 16, 20240.27400.27400.12000.27400.27402,300
Feb 15, 20240.27400.27400.27400.27400.2740-
Feb 14, 20240.27400.27400.27400.27400.2740-
Feb 13, 20240.27400.27400.27400.27400.2740-
Feb 12, 20240.27400.27400.27400.27400.2740-
Feb 09, 20240.27400.27400.27400.27400.2740-
Feb 08, 20240.35000.64800.25000.27400.2740405,000
Feb 07, 20240.12000.20000.12000.20000.200012,100
Feb 06, 20240.10000.20000.10000.18000.18005,500
Feb 05, 20240.07000.25000.04000.25000.250066,500
Feb 02, 20240.01400.13200.01400.04000.0400131,600
Feb 01, 20240.01000.01400.01000.01000.0100428,000
Feb 01, 20241:100 Stock Split
Jan 31, 20240.30000.40000.20000.30000.3000284
Jan 30, 20240.20000.30000.20000.30000.300031,198
Jan 29, 20240.30000.30000.20000.20000.20002,641
Jan 26, 20240.50000.50000.40000.40000.40003,679
Jan 25, 20240.30000.50000.30000.30000.30001,207
Jan 24, 20240.50000.50000.40000.40000.4000523
Jan 23, 20240.40000.40000.30000.40000.40003,077
Jan 22, 20240.40000.50000.40000.40000.40002,951
Jan 19, 20240.30000.40000.30000.40000.40001,119
Jan 18, 20240.40000.40000.30000.30000.30001,665
Jan 17, 20240.50000.50000.30000.40000.40004,000
Jan 16, 20240.50000.50000.40000.50000.5000850
Jan 12, 20240.50000.50000.40000.40000.400011
Jan 11, 20240.40000.50000.40000.40000.4000201
Jan 10, 20240.50000.50000.40000.50000.5000572
Jan 09, 20240.50000.50000.40000.50000.50002,414
Jan 08, 20240.40000.50000.40000.50000.50003,585
Jan 05, 20240.50000.50000.30000.30000.3000897
Jan 04, 20240.50000.50000.40000.50000.5000267
Jan 03, 20240.50000.50000.40000.50000.5000788
Jan 02, 20240.40000.50000.30000.30000.3000161
Dec 29, 20230.50000.50000.30000.30000.30001,482
Dec 28, 20230.30000.40000.30000.40000.40005,417
Dec 27, 20230.30000.40000.30000.30000.300011,762
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...