Canada markets open in 8 hours 35 minutes

Stem Holdings, Inc. (STMH)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2800-0.0050 (-1.75%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jun. 02, 20210.44000.44000.41300.41800.4180344,200
Jun. 01, 20210.42400.44500.42000.43800.4380481,500
May 28, 20210.45000.45000.42000.44500.4450468,900
May 27, 20210.45300.45300.41600.43700.4370428,100
May 26, 20210.43500.47200.41300.44000.4400241,000
May 25, 20210.41700.43500.41500.43500.4350246,300
May 24, 20210.41900.47000.41900.42500.4250156,300
May 21, 20210.43000.44000.41900.43100.4310129,000
May 20, 20210.43900.44200.41500.43300.4330166,700
May 19, 20210.43000.47000.41500.43300.4330361,300
May 18, 20210.41100.46000.41000.46000.4600306,700
May 17, 20210.43000.43100.40000.41500.4150175,200
May 14, 20210.40500.45300.40000.43800.4380149,400
May 13, 20210.40100.43700.40000.40400.4040393,700
May 12, 20210.43000.43400.40800.41100.4110235,700
May 11, 20210.43000.46000.40200.43400.4340470,700
May 10, 20210.48800.48800.41000.42800.4280909,000
May 07, 20210.45200.51000.44000.47000.4700426,600
May 06, 20210.48000.48000.43400.46000.4600241,200
May 05, 20210.48000.48400.45600.47900.4790212,100
May 04, 20210.51200.51200.47200.47500.4750288,900
May 03, 20210.50400.53600.50000.52000.5200164,800
Apr. 30, 20210.56000.56000.49000.51000.5100151,800
Apr. 29, 20210.62000.62000.50000.54600.5460594,400
Apr. 28, 20210.46500.57800.46000.56500.5650735,600
Apr. 27, 20210.49700.49800.43000.45000.4500320,400
Apr. 26, 20210.50700.50700.44200.46900.4690405,500
Apr. 23, 20210.44000.44300.43000.44200.4420497,900
Apr. 22, 20210.45000.45800.42400.43800.4380474,600
Apr. 21, 20210.46000.47500.43100.44900.4490320,700
Apr. 20, 20210.52000.53000.43900.45500.4550609,800
Apr. 19, 20210.54000.54000.50000.50300.5030339,900
Apr. 16, 20210.52000.53600.50000.53000.5300380,200
Apr. 15, 20210.53900.56000.50100.53000.5300578,600
Apr. 14, 20210.56500.56500.54000.56000.5600257,800
Apr. 13, 20210.60000.60000.55500.56500.5650205,600
Apr. 12, 20210.59500.61200.58000.59000.5900219,700
Apr. 09, 20210.67000.70500.56600.61100.61101,379,400
Apr. 08, 20210.66000.67000.62000.66700.6670226,200
Apr. 07, 20210.71000.71000.65000.67000.6700171,600
Apr. 06, 20210.75000.75000.67400.68500.6850120,900
Apr. 05, 20210.69500.75000.68900.69500.6950145,600
Apr. 01, 20210.64900.70000.64900.69000.6900270,000
Mar. 31, 20210.65000.68000.64900.64900.6490158,600
Mar. 30, 20210.70000.71000.62500.65500.6550197,300
Mar. 29, 20210.71000.71000.66000.70000.7000173,800
Mar. 26, 20210.64500.76700.63100.70000.7000566,800
Mar. 25, 20210.73000.74000.64000.65000.6500425,600
Mar. 24, 20210.82000.82000.73000.74000.7400170,900
Mar. 23, 20210.85800.85800.78600.80000.8000173,300
Mar. 22, 20210.83000.88000.82000.85500.8550375,900
Mar. 19, 20210.83100.87000.82000.83800.8380110,400
Mar. 18, 20210.84500.89000.82000.87100.8710134,400
Mar. 17, 20210.99000.99000.76800.86800.8680280,300
Mar. 16, 20210.91700.91700.82500.87500.8750115,000
Mar. 15, 20210.87300.91700.84000.87600.8760251,500
Mar. 12, 20210.88100.88100.83700.85200.8520177,500
Mar. 11, 20210.85000.89700.85000.88100.8810125,600
Mar. 10, 20210.95000.95000.82000.85000.8500266,600
Mar. 09, 20210.82000.89600.78000.88400.8840413,000
Mar. 08, 20210.75500.87400.73000.77000.7700234,200
Mar. 05, 20210.72300.75000.63500.75000.7500270,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...