Canada Markets closed

Stem Holdings, Inc. (STMH)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2230-0.0040 (-1.76%)
At close: 3:56PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 20210.22700.24000.21900.22300.2230468,600
Oct. 21, 20210.22000.23900.22000.22700.2270275,800
Oct. 20, 20210.22500.23900.22100.23000.2300300,200
Oct. 19, 20210.22500.25500.21400.24800.2480514,900
Oct. 18, 20210.20700.24000.20700.22800.228099,400
Oct. 15, 20210.23600.24300.22800.23300.2330186,300
Oct. 14, 20210.26000.26000.23300.24300.2430253,300
Oct. 13, 20210.26200.26200.24900.25000.250093,100
Oct. 12, 20210.25600.26300.24000.24900.2490252,300
Oct. 11, 20210.24800.29400.23200.27100.2710317,300
Oct. 08, 20210.24000.24000.23000.24000.240025,100
Oct. 07, 20210.23900.24000.23000.24000.2400114,300
Oct. 06, 20210.24000.24000.23000.23800.238060,200
Oct. 05, 20210.23400.24700.23400.24700.247093,300
Oct. 04, 20210.25500.25600.23500.24000.2400111,800
Oct. 01, 20210.26600.26600.24300.25000.250050,500
Sep. 30, 20210.25000.25900.24000.25900.2590194,400
Sep. 29, 20210.23400.25900.23400.24800.2480280,400
Sep. 28, 20210.26000.26000.24000.24500.2450176,100
Sep. 27, 20210.24800.25800.24000.24800.2480361,000
Sep. 24, 20210.24100.26300.24100.25900.259046,200
Sep. 23, 20210.25000.26900.24900.25000.2500561,300
Sep. 22, 20210.26500.26800.24800.25400.2540291,800
Sep. 21, 20210.30000.30000.24000.26300.2630641,800
Sep. 20, 20210.29000.30500.27000.27500.2750341,400
Sep. 17, 20210.32500.32500.27500.29000.2900162,100
Sep. 16, 20210.31000.34800.28600.30000.3000502,000
Sep. 15, 20210.27500.28100.27000.28100.2810128,500
Sep. 14, 20210.28300.28300.26000.28000.2800118,200
Sep. 13, 20210.29000.29000.26600.26900.2690124,000
Sep. 10, 20210.28500.29400.26800.28400.2840214,100
Sep. 09, 20210.27000.27800.26800.27100.2710152,000
Sep. 08, 20210.28600.29000.26000.26900.2690245,300
Sep. 07, 20210.29700.30500.28600.29500.2950115,400
Sep. 03, 20210.28700.30900.28700.30900.3090153,900
Sep. 02, 20210.29000.30400.29000.30000.300088,900
Sep. 01, 20210.29200.29800.28700.29600.296077,000
Aug. 31, 20210.28200.31000.28200.31000.3100114,500
Aug. 30, 20210.31000.31400.30600.30600.306068,700
Aug. 27, 20210.30000.32000.29500.30600.3060108,800
Aug. 26, 20210.30000.31500.29000.31000.3100174,000
Aug. 25, 20210.29700.31500.28600.31500.3150234,400
Aug. 24, 20210.31200.31200.27700.29300.2930267,000
Aug. 23, 20210.31000.31500.29900.31200.3120241,200
Aug. 20, 20210.31000.31000.30000.31000.3100140,300
Aug. 19, 20210.30000.31600.30000.31000.3100237,700
Aug. 18, 20210.30500.32000.30500.31200.3120132,900
Aug. 17, 20210.29000.31700.28500.31000.3100211,200
Aug. 16, 20210.33000.33000.26000.29600.2960332,100
Aug. 13, 20210.32000.32500.26100.27400.2740381,000
Aug. 12, 20210.25000.28400.24300.28100.2810367,800
Aug. 11, 20210.29500.29500.24600.25500.2550412,800
Aug. 10, 20210.31100.31100.27000.28000.2800228,500
Aug. 09, 20210.29200.30200.28000.28400.284070,000
Aug. 06, 20210.29900.30100.27800.29400.2940181,300
Aug. 05, 20210.31000.32100.29500.30000.300056,200
Aug. 04, 20210.28800.30000.28800.29600.296040,500
Aug. 03, 20210.31900.31900.29000.30000.3000139,500
Aug. 02, 20210.32800.32800.28500.31800.3180227,500
Jul. 30, 20210.28600.29500.27800.29100.2910142,500
Jul. 29, 20210.27600.30000.27500.28800.2880294,400
Jul. 28, 20210.27500.29700.27500.28600.2860208,200
Jul. 27, 20210.28100.29100.27600.28000.2800130,500
Jul. 26, 20210.28400.29000.26000.28500.2850113,000
Jul. 23, 20210.29000.30700.28300.28400.2840195,700
Jul. 22, 20210.27400.29000.27400.29000.290054,400
Jul. 21, 20210.31000.31000.28200.28600.286095,700
Jul. 20, 20210.30000.30000.26300.29200.2920248,100
Jul. 19, 20210.31000.31000.28000.28900.2890169,900
Jul. 16, 20210.30500.30600.28600.29000.290098,400
Jul. 15, 20210.34600.34600.27700.30300.3030587,300
Jul. 14, 20210.32800.35700.32800.33500.3350320,900
Jul. 13, 20210.38000.38000.34000.34700.3470198,200
Jul. 12, 20210.34400.39700.34400.36500.3650143,900
Jul. 09, 20210.38500.38500.35800.37700.377064,500
Jul. 08, 20210.39300.39300.35600.36200.362053,900
Jul. 07, 20210.38400.38900.36800.37700.3770121,500
Jul. 06, 20210.39400.40400.38000.38300.3830315,200
Jul. 02, 20210.39000.39400.36700.38800.3880414,200
Jul. 01, 20210.35800.38300.35800.37200.3720102,200
Jun. 30, 20210.36000.37100.34900.36700.3670302,600
Jun. 29, 20210.36500.37200.35500.36800.3680339,400
Jun. 28, 20210.38700.38700.33700.36300.3630375,600
Jun. 25, 20210.35900.37200.35900.36300.3630164,300
Jun. 24, 20210.37200.39000.35900.37100.3710446,000
Jun. 23, 20210.38600.38600.35000.36500.3650263,300
Jun. 22, 20210.37400.38000.35000.37500.3750739,600
Jun. 21, 20210.35000.38000.35000.36600.3660645,100
Jun. 18, 20210.36200.37000.35100.36500.3650587,100
Jun. 17, 20210.38500.39000.36800.36800.3680587,500
Jun. 16, 20210.38000.39600.36200.38100.3810941,000
Jun. 15, 20210.41700.41700.36000.37100.3710755,400
Jun. 14, 20210.41300.41300.38100.40000.4000595,400
Jun. 11, 20210.39600.41600.39200.41500.4150450,800
Jun. 10, 20210.43000.43000.39600.40300.4030175,800
Jun. 09, 20210.42000.42700.38900.40000.4000778,100
Jun. 08, 20210.41400.41400.39400.41000.4100272,700
Jun. 07, 20210.42200.44000.40000.41000.4100448,500
Jun. 04, 20210.43500.43500.42000.43000.4300200,800
Jun. 03, 20210.43000.43500.41300.41500.4150277,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...