Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Stem Holdings Inc (CSE: STEM )

0.3100 UNCHANGED
Last Price Updated: 12:16 PM EST, Feb 28, 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 (%)
May 29, 2020 0.6000 0.6000 0.6000 0 +0.01(+1.69%)
May 28, 2020 0.5900 0.5900 0.5900 0.5900 284 +0.00(+0.00%)
May 27, 2020 0.6400 0.6400 0.5900 0.5900 8,884 -0.05(-7.81%)
May 26, 2020 0.7300 0.7300 0.6400 0.6400 51,500 -0.09(-12.33%)
May 25, 2020 0.6600 0.7300 0.6600 0.7300 11,015 +0.07(+10.61%)
May 22, 2020 0.5300 0.6600 0.5100 0.6600 38,000 +0.16(+32.00%)
May 21, 2020 0.5600 0.5600 0.5000 0.5000 38,526 -0.06(-10.71%)
May 20, 2020 0.6100 0.6100 0.5600 0.5600 19,000 -0.08(-12.50%)
May 19, 2020 0.6500 0.6500 0.6000 0.6400 9,500 -0.02(-3.03%)
May 13, 2020 0.6600 0.6600 0.6600 0 -0.06(-8.33%)
May 12, 2020 0.7100 0.7200 0.7100 0.7200 2,000 +0.02(+2.86%)
May 11, 2020 0.6100 0.7000 0.6100 0.7000 17,036 +0.09(+14.75%)
May 08, 2020 0.5700 0.6100 0.5700 0.6100 4,000 +0.04(+7.02%)
May 07, 2020 0.6200 0.6200 0.5700 0.5700 16,700 -0.06(-9.52%)
May 06, 2020 0.6400 0.6400 0.6300 0.6300 6,500 -0.01(-1.56%)
May 05, 2020 0.6900 0.7200 0.6400 0.6400 22,500 -0.01(-1.54%)
May 04, 2020 0.4750 0.6500 0.4700 0.6500 24,700 +0.20(+44.44%)
May 01, 2020 0.4000 0.4600 0.4000 0.4500 14,500 +0.05(+12.50%)
Apr 30, 2020 0.3950 0.4000 0.3800 0.4000 27,000 +0.01(+2.56%)
Apr 29, 2020 0.3700 0.3900 0.3600 0.3900 12,500 +0.02(+5.41%)
Apr 28, 2020 0.3600 0.3700 0.3600 0.3700 17,000 +0.01(+2.78%)
Apr 27, 2020 0.3500 0.3600 0.3500 0.3600 4,900 +0.00(+0.00%)
Apr 24, 2020 0.3500 0.3600 0.3500 0.3600 13,000 +0.00(+0.00%)
Apr 23, 2020 0.3700 0.3800 0.3500 0.3600 22,000 +0.01(+2.86%)
Apr 22, 2020 0.3700 0.3700 0.3500 0.3500 12,536 -0.01(-2.78%)
Apr 21, 2020 0.3600 0.3600 0.3300 0.3600 39,247 +0.01(+2.86%)
Apr 20, 2020 0.4500 0.4500 0.3500 0.3500 88,999 -0.09(-20.45%)
Apr 17, 2020 0.4500 0.4500 0.4400 0.4400 10,000 -0.02(-4.35%)
Apr 16, 2020 0.4800 0.4800 0.4600 0.4600 20,000 -0.03(-6.12%)
Apr 15, 2020 0.5000 0.5000 0.4700 0.4900 19,500 -0.01(-2.00%)
Apr 14, 2020 0.5100 0.5100 0.5000 0.5000 2,000 +0.00(+0.00%)
Apr 13, 2020 0.5000 0.5000 0.5000 0.5000 2,500 -0.01(-1.96%)
Apr 09, 2020 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Apr 08, 2020 0.5200 0.5300 0.5000 0.5100 16,500 +0.00(+0.00%)
Apr 07, 2020 0.5100 0.5100 0.5100 0.5100 6,000 -0.03(-5.56%)
Apr 06, 2020 0.5300 0.5400 0.5300 0.5400 3,500 +0.00(+0.00%)
Apr 02, 2020 0.5400 0.5400 0.5400 0.5400 0 +0.03(+5.88%)
Apr 01, 2020 0.5200 0.5200 0.5100 0.5100 9,243 -0.01(-1.92%)
Mar 31, 2020 0.5300 0.5400 0.5200 0.5200 8,000 -0.01(-1.89%)
Mar 30, 2020 0.5200 0.5300 0.5200 0.5300 5,500 +0.01(+1.92%)
Mar 27, 2020 0.5000 0.5800 0.5000 0.5200 14,000 +0.02(+4.00%)
Mar 26, 2020 0.5000 0.5400 0.5000 0.5000 20,727 +0.01(+2.04%)
Mar 25, 2020 0.5000 0.5000 0.4900 0.4900 14,700 -0.01(-2.00%)
Mar 24, 2020 0.4900 0.5000 0.4900 0.5000 1,000 +0.02(+4.17%)
Mar 23, 2020 0.5700 0.5700 0.4800 0.4800 24,500 -0.09(-15.79%)
Mar 20, 2020 0.5700 0.5700 0.5700 0.5700 3,550 +0.00(+0.00%)
Mar 19, 2020 0.5900 0.6000 0.5700 0.5700 7,509 -0.02(-3.39%)
Mar 18, 2020 0.5900 0.5900 0.5900 0.5900 1,800 +0.00(+0.00%)
Mar 17, 2020 0.7000 0.7000 0.5400 0.5900 7,000 -0.14(-19.18%)
Mar 16, 2020 0.7400 0.7400 0.7300 0.7300 5,000 -0.01(-1.35%)
Mar 13, 2020 0.7500 0.7500 0.7400 0.7400 5,705 +0.00(+0.00%)
Mar 12, 2020 0.8100 0.8100 0.7400 0.7400 4,550 -0.12(-13.95%)
Mar 11, 2020 0.9800 0.9800 0.8300 0.8600 19,000 -0.14(-14.00%)
Mar 10, 2020 0.9800 1.000 0.9800 1.000 1,500 +0.02(+2.04%)
Mar 09, 2020 1.000 1.000 0.9600 0.9800 10,200 -0.08(-7.55%)
Mar 06, 2020 0.9200 1.080 0.9200 1.060 34,200 -0.07(-6.19%)
Mar 05, 2020 1.000 1.130 0.9800 1.130 28,439 +0.12(+11.88%)
Mar 03, 2020 1.010 1.010 1.010 1.010 0 -0.11(-9.82%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.