Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stem Holdings Inc (OP: STMH )

0.0305 UNCHANGED
Last Price Updated: 3:07 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 0.0191 0.0210 0.0191 0.0210 1,461 -0.00(-0.47%)
Feb 27, 2023 0.0234 0.0234 0.0211 0.0211 324 +0.00(+11.05%)
Feb 24, 2023 0.0194 0.0222 0.0190 0.0190 234,485 -0.00(-1.55%)
Feb 23, 2023 0.0250 0.0250 0.0193 0.0193 46,730 -0.00(-8.10%)
Feb 22, 2023 0.0210 0.0210 0.0205 0.0210 244,772 -0.00(-0.47%)
Feb 21, 2023 0.0224 0.0224 0.0200 0.0211 92,284 +0.00(+0.48%)
Feb 17, 2023 0.0192 0.0228 0.0192 0.0210 35,400 +0.00(+0.96%)
Feb 16, 2023 0.0270 0.0270 0.0192 0.0208 137,430 -0.00(-9.57%)
Feb 15, 2023 0.0235 0.0275 0.0190 0.0230 832,861 +0.00(+15.00%)
Feb 14, 2023 0.0216 0.0230 0.0200 0.0200 326,825 +0.00(+0.00%)
Feb 13, 2023 0.0229 0.0229 0.0200 0.0200 170,500 +0.00(+0.00%)
Feb 10, 2023 0.0244 0.0244 0.0200 0.0200 255,195 -0.00(-11.89%)
Feb 09, 2023 0.0244 0.0244 0.0218 0.0227 120,975 +0.00(+0.89%)
Feb 08, 2023 0.0249 0.0249 0.0225 0.0225 93,406 -0.00(-2.17%)
Feb 07, 2023 0.0280 0.0280 0.0223 0.0230 142,310 -0.00(-8.00%)
Feb 06, 2023 0.0305 0.0305 0.0250 0.0250 641,148 -0.01(-18.03%)
Feb 03, 2023 0.0294 0.0307 0.0261 0.0305 230,741 +0.00(+3.74%)
Feb 02, 2023 0.0265 0.0313 0.0261 0.0294 548,564 +0.00(+13.08%)
Feb 01, 2023 0.0269 0.0336 0.0220 0.0260 2,080,944 -0.00(-8.77%)
Jan 31, 2023 0.0274 0.0410 0.0218 0.0285 6,737,029 +0.01(+25.00%)
Jan 30, 2023 0.0210 0.0229 0.0200 0.0228 134,397 +0.00(+23.24%)
Jan 27, 2023 0.0237 0.0250 0.0181 0.0185 376,616 -0.00(-18.14%)
Jan 26, 2023 0.0225 0.0250 0.0224 0.0226 48,124 -0.00(-8.50%)
Jan 25, 2023 0.0249 0.0249 0.0227 0.0247 123,904 -0.00(-1.20%)
Jan 24, 2023 0.0278 0.0278 0.0247 0.0250 126,813 -0.00(-2.34%)
Jan 23, 2023 0.0249 0.0300 0.0200 0.0256 314,662 +0.00(+16.36%)
Jan 20, 2023 0.0250 0.0250 0.0220 0.0220 115,894 -0.00(-10.20%)
Jan 19, 2023 0.0170 0.0245 0.0170 0.0245 10,067 +0.00(+10.86%)
Jan 18, 2023 0.0221 0.0250 0.0210 0.0221 113,400 +0.00(+0.00%)
Jan 17, 2023 0.0210 0.0269 0.0210 0.0221 152,686 +0.00(+0.00%)
Jan 13, 2023 0.0255 0.0260 0.0220 0.0221 432,064 -0.00(-16.60%)
Jan 12, 2023 0.0200 0.0270 0.0200 0.0265 272,792 +0.01(+32.50%)
Jan 11, 2023 0.0200 0.0200 0.0187 0.0200 112,241 +0.00(+0.00%)
Jan 10, 2023 0.0198 0.0200 0.0195 0.0200 18,556 +0.00(+2.56%)
Jan 09, 2023 0.0201 0.0220 0.0187 0.0195 285,631 -0.00(-11.36%)
Jan 06, 2023 0.0215 0.0268 0.0207 0.0220 71,386 +0.00(+19.57%)
Jan 05, 2023 0.0241 0.0241 0.0184 0.0184 20,584 -0.01(-26.40%)
Jan 04, 2023 0.0210 0.0250 0.0183 0.0250 73,921 +0.00(+19.05%)
Jan 03, 2023 0.0205 0.0210 0.0183 0.0210 41,569 -0.00(-2.33%)
Dec 30, 2022 0.0152 0.0396 0.0141 0.0215 1,836,558 +0.00(+16.22%)
Dec 29, 2022 0.0135 0.0185 0.0130 0.0185 558,511 +0.00(+37.04%)
Dec 28, 2022 0.0168 0.0168 0.0135 0.0135 84,055 -0.00(-10.00%)
Dec 27, 2022 0.0130 0.0170 0.0130 0.0150 92,645 +0.00(+3.45%)
Dec 23, 2022 0.0163 0.0163 0.0130 0.0145 236,351 -0.00(-11.04%)
Dec 22, 2022 0.0167 0.0167 0.0148 0.0163 26,672 +0.00(+9.40%)
Dec 21, 2022 0.0170 0.0190 0.0130 0.0149 2,003,150 -0.00(-6.88%)
Dec 20, 2022 0.0172 0.0174 0.0157 0.0160 119,014 -0.00(-6.43%)
Dec 19, 2022 0.0202 0.0204 0.0170 0.0171 97,560 -0.00(-22.27%)
Dec 16, 2022 0.0210 0.0222 0.0190 0.0220 392,925 +0.00(+10.00%)
Dec 15, 2022 0.0200 0.0200 0.0158 0.0200 984,748 +0.00(+21.21%)
Dec 14, 2022 0.0185 0.0185 0.0159 0.0165 46,040 -0.00(-4.07%)
Dec 13, 2022 0.0191 0.0191 0.0159 0.0172 15,117 -0.00(-8.51%)
Dec 12, 2022 0.0207 0.0209 0.0142 0.0188 477,764 -0.00(-9.62%)
Dec 09, 2022 0.0217 0.0225 0.0208 0.0208 17,211 +0.00(+0.00%)
Dec 08, 2022 0.0207 0.0219 0.0180 0.0208 45,316 -0.00(-0.95%)
Dec 07, 2022 0.0202 0.0235 0.0179 0.0210 207,692 +0.00(+2.44%)
Dec 06, 2022 0.0250 0.0250 0.0183 0.0205 206,196 -0.01(-21.76%)
Dec 05, 2022 0.0149 0.0265 0.0149 0.0262 49,816 +0.00(+21.86%)
Dec 02, 2022 0.0202 0.0220 0.0150 0.0215 728,672 -0.00(-4.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.