Streamline Health Solutions, Inc. (STRM)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

0.2910

-0.0080

(-2.68%)

At close: 04:00PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.2800	0.3200	0.2800	0.2900	0.2900	121,900
Apr 30, 2024	0.3200	0.3500	0.2800	0.3000	0.3000	140,000
Apr 29, 2024	0.3200	0.3500	0.3000	0.3100	0.3100	98,300
Apr 26, 2024	0.3500	0.3500	0.3100	0.3200	0.3200	48,000
Apr 25, 2024	0.3800	0.4400	0.3200	0.3400	0.3400	110,800
Apr 24, 2024	0.3400	0.3500	0.3300	0.3400	0.3400	5,400
Apr 23, 2024	0.3300	0.3700	0.3300	0.3300	0.3300	3,100
Apr 22, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	4,100
Apr 19, 2024	0.3500	0.3600	0.3300	0.3300	0.3300	7,200
Apr 18, 2024	0.3800	0.3900	0.3300	0.3300	0.3300	53,300
Apr 17, 2024	0.3300	0.4000	0.3300	0.3600	0.3600	8,400
Apr 16, 2024	0.3400	0.3700	0.3300	0.3300	0.3300	9,900
Apr 15, 2024	0.3500	0.3700	0.3300	0.3400	0.3400	138,900
Apr 12, 2024	0.3900	0.4000	0.3300	0.3300	0.3300	163,800
Apr 11, 2024	0.4000	0.4000	0.3600	0.3600	0.3600	92,300
Apr 10, 2024	0.4500	0.4700	0.4000	0.4000	0.4000	98,700
Apr 09, 2024	0.5100	0.5100	0.4600	0.4600	0.4600	47,300
Apr 08, 2024	0.4500	0.5000	0.4500	0.5000	0.5000	69,300
Apr 05, 2024	0.4800	0.4800	0.4500	0.4600	0.4600	55,500
Apr 04, 2024	0.4700	0.5000	0.4700	0.5000	0.5000	10,900
Apr 03, 2024	0.4700	0.5000	0.4700	0.4700	0.4700	75,800
Apr 02, 2024	0.4800	0.5200	0.4800	0.4900	0.4900	15,200
Apr 01, 2024	0.5000	0.5200	0.4700	0.4800	0.4800	15,900
Mar 28, 2024	0.4700	0.5000	0.4700	0.4800	0.4800	23,200
Mar 27, 2024	0.4600	0.4800	0.4600	0.4700	0.4700	13,500
Mar 26, 2024	0.4800	0.4800	0.4600	0.4600	0.4600	15,400
Mar 25, 2024	0.5200	0.5200	0.4800	0.4900	0.4900	66,300
Mar 22, 2024	0.5600	0.5600	0.5200	0.5300	0.5300	20,200
Mar 21, 2024	0.5700	0.5900	0.5500	0.5500	0.5500	36,300
Mar 20, 2024	0.5900	0.6300	0.5900	0.5900	0.5900	30,500
Mar 19, 2024	0.6300	0.6400	0.4400	0.6000	0.6000	75,300
Mar 18, 2024	0.5400	0.6400	0.5300	0.6300	0.6300	140,500
Mar 15, 2024	0.4800	0.5300	0.4500	0.5300	0.5300	143,600
Mar 14, 2024	0.4900	0.5000	0.4700	0.4900	0.4900	12,700
Mar 13, 2024	0.4500	0.5000	0.4500	0.4900	0.4900	18,900
Mar 12, 2024	0.4600	0.4900	0.4500	0.4600	0.4600	34,900
Mar 11, 2024	0.4900	0.5100	0.4800	0.4800	0.4800	32,300
Mar 08, 2024	0.4900	0.5100	0.4900	0.4900	0.4900	11,900
Mar 07, 2024	0.5000	0.5100	0.4900	0.4900	0.4900	13,000
Mar 06, 2024	0.5000	0.5000	0.4700	0.4900	0.4900	7,800
Mar 05, 2024	0.5000	0.5100	0.4700	0.5000	0.5000	14,900
Mar 04, 2024	0.4700	0.5300	0.4700	0.4900	0.4900	36,900
Mar 01, 2024	0.4900	0.5100	0.4900	0.4900	0.4900	10,600
Feb 29, 2024	0.4500	0.5200	0.4200	0.5000	0.5000	264,700
Feb 28, 2024	0.4600	0.5000	0.4300	0.4300	0.4300	162,600
Feb 27, 2024	0.4500	0.4700	0.4200	0.4600	0.4600	106,400
Feb 26, 2024	0.4400	0.4700	0.4100	0.4400	0.4400	21,000
Feb 23, 2024	0.5100	0.5300	0.4300	0.4400	0.4400	136,700
Feb 22, 2024	0.5000	0.5200	0.4800	0.4900	0.4900	157,000
Feb 21, 2024	0.5300	0.5300	0.4300	0.4800	0.4800	67,000
Feb 20, 2024	0.5000	0.5600	0.5000	0.5100	0.5100	24,000
Feb 16, 2024	0.5100	0.5600	0.5100	0.5300	0.5300	12,800
Feb 15, 2024	0.5200	0.5500	0.5100	0.5400	0.5400	96,700
Feb 14, 2024	0.5000	0.5700	0.5000	0.5100	0.5100	75,900
Feb 13, 2024	0.5400	0.5900	0.5000	0.5100	0.5100	120,100
Feb 12, 2024	0.5400	0.5800	0.4800	0.5200	0.5200	327,800
Feb 09, 2024	0.4100	0.6200	0.4100	0.5400	0.5400	731,900
Feb 08, 2024	0.3500	0.4300	0.3500	0.4100	0.4100	140,600
Feb 07, 2024	0.3500	0.3700	0.3400	0.3400	0.3400	59,300
Feb 06, 2024	0.3700	0.3800	0.3500	0.3500	0.3500	139,200
Feb 05, 2024	0.3700	0.3900	0.3600	0.3800	0.3800	194,500
Feb 02, 2024	0.3800	0.4000	0.3500	0.4000	0.4000	120,800
Feb 01, 2024	0.4000	0.4000	0.3600	0.4000	0.4000	80,100
Jan 31, 2024	0.4200	0.4300	0.3900	0.3900	0.3900	71,000
Jan 30, 2024	0.3900	0.4200	0.3900	0.4200	0.4200	11,000
Jan 29, 2024	0.3400	0.4200	0.3400	0.3900	0.3900	165,700
Jan 26, 2024	0.3700	0.3700	0.3300	0.3500	0.3500	303,500
Jan 25, 2024	0.3400	0.4000	0.3400	0.3700	0.3700	174,500
Jan 24, 2024	0.3800	0.4000	0.3300	0.3700	0.3700	162,200
Jan 23, 2024	0.3700	0.4200	0.3100	0.3900	0.3900	236,100
Jan 22, 2024	0.3800	0.4200	0.3700	0.3800	0.3800	92,200
Jan 19, 2024	0.4000	0.4200	0.3700	0.3800	0.3800	88,700
Jan 18, 2024	0.3900	0.4200	0.3700	0.3800	0.3800	175,400
Jan 17, 2024	0.3800	0.4400	0.3800	0.4000	0.4000	5,200
Jan 16, 2024	0.4300	0.4400	0.3800	0.4100	0.4100	7,500
Jan 12, 2024	0.4100	0.4500	0.3900	0.4300	0.4300	44,800
Jan 11, 2024	0.4600	0.5000	0.3900	0.4200	0.4200	128,300
Jan 10, 2024	0.4800	0.5000	0.4500	0.4800	0.4800	57,000
Jan 09, 2024	0.4700	0.5000	0.4500	0.5000	0.5000	47,400
Jan 08, 2024	0.4400	0.4800	0.4400	0.4800	0.4800	157,500
Jan 05, 2024	0.4300	0.4500	0.4100	0.4400	0.4400	213,100
Jan 04, 2024	0.4800	0.4800	0.4300	0.4400	0.4400	77,600
Jan 03, 2024	0.4700	0.4900	0.3900	0.4900	0.4900	41,500
Jan 02, 2024	0.4300	0.4400	0.4300	0.4400	0.4400	41,000
Dec 29, 2023	0.4200	0.4600	0.4100	0.4300	0.4300	90,400
Dec 28, 2023	0.4900	0.5000	0.4000	0.4500	0.4500	192,300
Dec 27, 2023	0.5400	0.6000	0.4600	0.4800	0.4800	89,800
Dec 26, 2023	0.4300	0.6400	0.4300	0.5000	0.5000	323,400
Dec 22, 2023	0.3500	0.4100	0.3500	0.4100	0.4100	112,800
Dec 21, 2023	0.3200	0.3800	0.3200	0.3800	0.3800	70,500
Dec 20, 2023	0.3100	0.3400	0.2900	0.3300	0.3300	313,300
Dec 19, 2023	0.3500	0.3800	0.3200	0.3200	0.3200	305,300
Dec 18, 2023	0.4000	0.4000	0.3500	0.3500	0.3500	213,300
Dec 15, 2023	0.3800	0.4300	0.3800	0.4000	0.4000	234,900
Dec 14, 2023	0.4000	0.4000	0.3200	0.3800	0.3800	463,000
Dec 13, 2023	0.3400	0.3900	0.3100	0.3500	0.3500	355,400
Dec 12, 2023	0.3300	0.3500	0.3000	0.3300	0.3300	148,600
Dec 11, 2023	0.3300	0.3400	0.3000	0.3100	0.3100	123,900
Dec 08, 2023	0.3300	0.3300	0.3000	0.3100	0.3100	58,600
Dec 07, 2023	0.3400	0.3400	0.3000	0.3100	0.3100	341,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7294+0.0013(+0.18%)

CRUDE OIL79.70+0.70(+0.89%)

Bitcoin CAD79,129.40+1,565.00(+2.02%)

Streamline Health Solutions, Inc. (STRM)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7294
+0.0013(+0.18%)

CRUDE OIL
79.70
+0.70(+0.89%)

Bitcoin CAD
79,129.40
+1,565.00(+2.02%)