Mail

STMH - Stem Holdings, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	0.0180	0.0180	0.0110	0.0120	0.0120	177,100
May 25, 2023	0.0120	0.0140	0.0120	0.0130	0.0130	11,900
May 24, 2023	0.0110	0.0130	0.0110	0.0130	0.0130	67,500
May 23, 2023	0.0140	0.0140	0.0110	0.0130	0.0130	226,800
May 22, 2023	0.0140	0.0140	0.0130	0.0130	0.0130	17,100
May 19, 2023	0.0140	0.0140	0.0140	0.0140	0.0140	1,000
May 18, 2023	0.0120	0.0140	0.0120	0.0140	0.0140	62,200
May 17, 2023	0.0110	0.0150	0.0110	0.0140	0.0140	404,400
May 16, 2023	0.0140	0.0140	0.0110	0.0130	0.0130	61,700
May 15, 2023	0.0120	0.0150	0.0110	0.0120	0.0120	220,400
May 12, 2023	0.0150	0.0150	0.0130	0.0130	0.0130	244,300
May 11, 2023	0.0180	0.0180	0.0140	0.0140	0.0140	36,000
May 10, 2023	0.0150	0.0170	0.0130	0.0170	0.0170	22,600
May 09, 2023	0.0190	0.0190	0.0130	0.0160	0.0160	72,200
May 08, 2023	0.0180	0.0190	0.0140	0.0160	0.0160	120,800
May 05, 2023	0.0190	0.0190	0.0130	0.0160	0.0160	53,000
May 04, 2023	0.0160	0.0190	0.0140	0.0140	0.0140	33,700
May 03, 2023	0.0190	0.0190	0.0140	0.0140	0.0140	14,200
May 02, 2023	0.0160	0.0160	0.0140	0.0140	0.0140	34,800
May 01, 2023	0.0130	0.0190	0.0120	0.0140	0.0140	259,700
Apr 28, 2023	0.0190	0.0190	0.0130	0.0190	0.0190	35,400
Apr 27, 2023	0.0190	0.0190	0.0150	0.0190	0.0190	57,400
Apr 26, 2023	0.0150	0.0170	0.0140	0.0160	0.0160	62,500
Apr 25, 2023	0.0190	0.0190	0.0150	0.0150	0.0150	12,100
Apr 24, 2023	0.0130	0.0190	0.0130	0.0150	0.0150	16,900
Apr 21, 2023	0.0220	0.0220	0.0140	0.0170	0.0170	17,500
Apr 20, 2023	0.0220	0.0220	0.0140	0.0170	0.0170	5,100
Apr 19, 2023	0.0220	0.0220	0.0140	0.0160	0.0160	18,400
Apr 18, 2023	0.0200	0.0200	0.0140	0.0140	0.0140	30,600
Apr 17, 2023	0.0110	0.0200	0.0110	0.0130	0.0130	117,900
Apr 14, 2023	0.0170	0.0180	0.0110	0.0160	0.0160	26,100
Apr 13, 2023	0.0190	0.0190	0.0160	0.0170	0.0170	50,200
Apr 12, 2023	0.0180	0.0180	0.0180	0.0180	0.0180	1,600
Apr 11, 2023	0.0160	0.0190	0.0160	0.0190	0.0190	3,400
Apr 10, 2023	0.0190	0.0190	0.0160	0.0160	0.0160	2,000
Apr 06, 2023	0.0140	0.0150	0.0130	0.0130	0.0130	74,400
Apr 05, 2023	0.0120	0.0140	0.0120	0.0140	0.0140	30,700
Apr 04, 2023	0.0140	0.0140	0.0140	0.0140	0.0140	3,000
Apr 03, 2023	0.0150	0.0150	0.0130	0.0140	0.0140	122,700
Mar 31, 2023	0.0120	0.0140	0.0120	0.0140	0.0140	13,400
Mar 30, 2023	0.0150	0.0150	0.0130	0.0140	0.0140	242,500
Mar 29, 2023	0.0140	0.0140	0.0140	0.0140	0.0140	3,300
Mar 28, 2023	0.0150	0.0150	0.0130	0.0130	0.0130	59,700
Mar 27, 2023	0.0160	0.0160	0.0130	0.0150	0.0150	11,100
Mar 24, 2023	0.0160	0.0160	0.0110	0.0110	0.0110	400,000
Mar 23, 2023	0.0180	0.0180	0.0100	0.0140	0.0140	446,300
Mar 22, 2023	0.0180	0.0180	0.0150	0.0150	0.0150	552,700
Mar 21, 2023	0.0180	0.0180	0.0140	0.0150	0.0150	52,800
Mar 20, 2023	0.0180	0.0190	0.0140	0.0190	0.0190	140,700
Mar 17, 2023	0.0140	0.0160	0.0140	0.0150	0.0150	9,200
Mar 16, 2023	0.0100	0.0140	0.0100	0.0140	0.0140	94,500
Mar 15, 2023	0.0130	0.0160	0.0130	0.0160	0.0160	139,100
Mar 14, 2023	0.0140	0.0170	0.0130	0.0150	0.0150	939,000
Mar 13, 2023	0.0220	0.0220	0.0150	0.0170	0.0170	163,400
Mar 10, 2023	0.0220	0.0220	0.0180	0.0190	0.0190	68,600
Mar 09, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	222,800
Mar 08, 2023	0.0200	0.0220	0.0200	0.0220	0.0220	53,600
Mar 07, 2023	0.0230	0.0230	0.0180	0.0220	0.0220	39,600
Mar 06, 2023	0.0230	0.0230	0.0190	0.0190	0.0190	52,300
Mar 03, 2023	0.0180	0.0230	0.0180	0.0220	0.0220	211,300
Mar 02, 2023	0.0190	0.0210	0.0190	0.0210	0.0210	36,300
Mar 01, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	600
Feb 28, 2023	0.0190	0.0210	0.0190	0.0210	0.0210	1,500
Feb 27, 2023	0.0230	0.0230	0.0210	0.0210	0.0210	300
Feb 24, 2023	0.0220	0.0220	0.0190	0.0190	0.0190	234,500
Feb 23, 2023	0.0250	0.0250	0.0190	0.0190	0.0190	46,700
Feb 22, 2023	0.0210	0.0210	0.0210	0.0210	0.0210	244,800
Feb 21, 2023	0.0220	0.0220	0.0200	0.0210	0.0210	92,300
Feb 17, 2023	0.0190	0.0230	0.0190	0.0210	0.0210	35,400
Feb 16, 2023	0.0270	0.0270	0.0190	0.0210	0.0210	137,400
Feb 15, 2023	0.0240	0.0280	0.0190	0.0230	0.0230	832,900
Feb 14, 2023	0.0230	0.0230	0.0200	0.0200	0.0200	326,800
Feb 13, 2023	0.0230	0.0230	0.0200	0.0200	0.0200	170,500
Feb 10, 2023	0.0240	0.0240	0.0200	0.0200	0.0200	255,200
Feb 09, 2023	0.0240	0.0240	0.0220	0.0230	0.0230	121,000
Feb 08, 2023	0.0250	0.0250	0.0230	0.0230	0.0230	93,400
Feb 07, 2023	0.0280	0.0280	0.0220	0.0230	0.0230	142,300
Feb 06, 2023	0.0310	0.0310	0.0250	0.0250	0.0250	641,100
Feb 03, 2023	0.0290	0.0310	0.0260	0.0310	0.0310	230,700
Feb 02, 2023	0.0270	0.0310	0.0260	0.0290	0.0290	548,600
Feb 01, 2023	0.0270	0.0340	0.0220	0.0260	0.0260	2,080,900
Jan 31, 2023	0.0270	0.0410	0.0220	0.0290	0.0290	6,737,000
Jan 30, 2023	0.0200	0.0230	0.0200	0.0230	0.0230	134,400
Jan 27, 2023	0.0240	0.0250	0.0180	0.0190	0.0190	376,600
Jan 26, 2023	0.0250	0.0250	0.0220	0.0230	0.0230	48,100
Jan 25, 2023	0.0250	0.0250	0.0230	0.0250	0.0250	123,900
Jan 24, 2023	0.0250	0.0280	0.0250	0.0250	0.0250	126,800
Jan 23, 2023	0.0240	0.0300	0.0200	0.0260	0.0260	314,700
Jan 20, 2023	0.0250	0.0250	0.0220	0.0220	0.0220	115,900
Jan 19, 2023	0.0170	0.0250	0.0170	0.0250	0.0250	10,100
Jan 18, 2023	0.0220	0.0250	0.0210	0.0220	0.0220	113,400
Jan 17, 2023	0.0220	0.0270	0.0210	0.0220	0.0220	152,700
Jan 13, 2023	0.0260	0.0260	0.0220	0.0220	0.0220	432,100
Jan 12, 2023	0.0200	0.0270	0.0200	0.0270	0.0270	272,800
Jan 11, 2023	0.0200	0.0200	0.0190	0.0200	0.0200	112,200
Jan 10, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	18,600
Jan 09, 2023	0.0210	0.0220	0.0190	0.0190	0.0190	285,600
Jan 06, 2023	0.0210	0.0270	0.0210	0.0220	0.0220	71,400
Jan 05, 2023	0.0240	0.0240	0.0180	0.0180	0.0180	20,600
Jan 04, 2023	0.0210	0.0250	0.0180	0.0250	0.0250	73,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...