Canada Markets close in 2 hrs 41 mins

Stem Holdings, Inc. (STMH)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0395-0.0045 (-10.18%)
As of 11:15AM EDT. Market open.
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 20220.04400.04400.03400.03950.039518,250
Aug 12, 20220.04000.04400.03500.04400.044055,100
Aug 11, 20220.04000.04000.03100.04000.040039,300
Aug 10, 20220.03600.04000.03100.03800.0380268,400
Aug 09, 20220.03600.03700.03000.03100.031039,600
Aug 08, 20220.03000.03200.03000.03000.030025,400
Aug 05, 20220.03000.03000.02500.03000.030027,300
Aug 04, 20220.03500.03500.02500.03000.0300166,700
Aug 03, 20220.03000.03400.02200.03400.0340158,800
Aug 02, 20220.03100.03100.03100.03100.031033,500
Aug 01, 20220.03200.03200.03100.03100.031011,900
Jul 29, 20220.03000.03200.03000.03100.031020,700
Jul 28, 20220.02800.03100.02600.03000.0300194,200
Jul 27, 20220.02800.02800.02500.02800.028051,400
Jul 26, 20220.02800.02800.02700.02700.027026,200
Jul 25, 20220.02700.02800.02700.02800.028025,400
Jul 22, 20220.02800.02800.02700.02800.028012,000
Jul 21, 20220.02200.02800.02200.02800.028064,700
Jul 20, 20220.02400.02800.02400.02800.0280135,700
Jul 19, 20220.02400.02400.02000.02400.0240115,800
Jul 18, 20220.02500.02500.01700.02300.02301,029,200
Jul 15, 20220.02300.02300.02200.02200.02206,600
Jul 14, 20220.02300.02300.02000.02200.022040,400
Jul 13, 20220.02200.02300.02100.02200.0220100,900
Jul 12, 20220.02400.02400.01900.02200.0220191,900
Jul 11, 20220.02400.02500.02200.02400.024041,000
Jul 08, 20220.02400.02400.02100.02400.0240146,100
Jul 07, 20220.02400.02400.02000.02400.024049,300
Jul 06, 20220.02400.02400.02400.02400.024047,400
Jul 05, 20220.02300.02400.01900.02400.0240858,100
Jul 01, 20220.02500.02500.02300.02400.0240184,900
Jun 30, 20220.03500.03500.02300.02500.0250844,600
Jun 29, 20220.03000.03500.02900.03500.0350248,000
Jun 28, 20220.02900.03300.02900.03300.03301,600
Jun 27, 20220.03000.03700.02800.03600.0360319,100
Jun 24, 20220.03500.03500.03000.03200.032014,400
Jun 23, 20220.03100.03400.02800.03400.034011,200
Jun 22, 20220.03200.03700.02800.03100.0310395,700
Jun 21, 20220.03000.03700.03000.03700.0370142,000
Jun 17, 20220.03500.03700.03500.03700.037019,100
Jun 16, 20220.03800.03800.03800.03800.0380-
Jun 15, 20220.03500.03800.03000.03800.038092,700
Jun 14, 20220.03600.03800.03500.03700.03707,800
Jun 13, 20220.03500.03800.03500.03600.03604,000
Jun 10, 20220.03900.03900.03500.03800.038055,100
Jun 09, 20220.03700.03700.03700.03700.037041,300
Jun 08, 20220.04000.04500.03500.03500.035019,100
Jun 07, 20220.03500.04000.03500.03900.039063,100
Jun 06, 20220.04000.04000.03800.04000.040033,500
Jun 03, 20220.04000.04400.03600.04000.040092,200
Jun 02, 20220.04200.04300.03500.03900.0390967,900
Jun 01, 20220.04700.05600.04700.04800.0480207,300
May 31, 20220.03600.04700.03600.04700.0470695,000
May 27, 20220.04000.04200.03700.04100.041024,100
May 26, 20220.04300.04300.03600.04200.0420105,400
May 25, 20220.03700.04200.03700.04200.0420110,600
May 24, 20220.03800.04000.03300.04000.0400106,800
May 23, 20220.04000.05000.03000.05000.050087,400
May 20, 20220.03500.03600.02900.03600.0360273,500
May 19, 20220.03600.03600.03500.03600.036022,700
May 18, 20220.03900.04000.03400.03500.0350451,700
May 17, 20220.03700.04300.03700.04100.041095,900
May 16, 20220.03900.04400.03900.04400.0440313,500
May 13, 20220.03900.03900.03200.03900.0390165,000
May 12, 20220.03700.05000.03400.03900.0390468,700
May 11, 20220.04100.04600.03800.03900.0390618,500
May 10, 20220.05300.05300.03900.04800.0480748,700
May 09, 20220.07000.07000.04400.04500.0450844,800
May 06, 20220.05000.07800.05000.07000.07001,444,700
May 05, 20220.04000.06000.03900.05600.05601,376,600
May 04, 20220.04400.04800.03900.04000.0400591,200
May 03, 20220.05400.05400.03800.04400.0440455,600
May 02, 20220.05500.06300.05200.05500.055041,600
Apr 29, 20220.06000.06000.05100.05800.0580261,100
Apr 28, 20220.06500.06500.05400.06400.0640204,000
Apr 27, 20220.06400.06600.05800.05800.0580201,800
Apr 26, 20220.06500.06500.06200.06400.064014,700
Apr 25, 20220.06100.06500.06000.06300.063032,500
Apr 22, 20220.06000.06500.06000.06500.065052,000
Apr 21, 20220.06500.06500.06000.06300.063017,300
Apr 20, 20220.06200.06200.06000.06200.062023,700
Apr 19, 20220.06500.06500.06000.06500.065054,400
Apr 18, 20220.06400.06500.06000.06500.065044,900
Apr 14, 20220.06500.06500.05800.06300.063075,800
Apr 13, 20220.06500.06500.06400.06500.065017,000
Apr 12, 20220.06500.06500.06300.06300.063028,200
Apr 11, 20220.06700.06700.06400.06500.065051,500
Apr 08, 20220.06500.06500.06500.06500.0650142,700
Apr 07, 20220.06600.07300.06500.07300.073056,500
Apr 06, 20220.07000.07200.06800.06800.068051,000
Apr 05, 20220.06700.07400.06500.07000.0700169,000
Apr 04, 20220.07600.07600.06800.06800.068085,100
Apr 01, 20220.07200.07700.06500.07000.0700140,900
Mar 31, 20220.06500.07000.06500.06800.068074,000
Mar 30, 20220.06800.07000.06600.06800.068030,400
Mar 29, 20220.07000.07000.06100.06600.0660118,500
Mar 28, 20220.07400.07400.06100.06100.061043,300
Mar 25, 20220.07400.07600.06600.07400.0740421,900
Mar 24, 20220.06000.07000.06000.07000.0700337,600
Mar 23, 20220.07300.07600.05900.06400.0640368,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...