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:

Stem Holdings Inc (CSE: STEM )

0.1900 CAD UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 0.1900 0.1900 0.1900 0.1900 368,110 -0.01(-5.00%)
Nov 26, 2021 0.2000 0.2000 0.2000 0.2000 486,005 -0.01(-6.98%)
Nov 25, 2021 0.2150 0.2150 0.2100 0.2150 19,900 +0.00(+0.00%)
Nov 24, 2021 0.2100 0.2150 0.2000 0.2150 96,100 -0.01(-4.44%)
Nov 23, 2021 0.2300 0.2300 0.2000 0.2250 137,918 -0.01(-4.26%)
Nov 22, 2021 0.2300 0.2350 0.2250 0.2350 25,295 +0.00(+2.17%)
Nov 19, 2021 0.2600 0.2600 0.2300 0.2300 37,000 -0.02(-9.80%)
Nov 18, 2021 0.2700 0.2750 0.2550 0.2550 89,507 -0.03(-8.93%)
Nov 17, 2021 0.2400 0.2950 0.2400 0.2800 529,026 +0.04(+16.67%)
Nov 16, 2021 0.2500 0.2500 0.2400 0.2400 53,700 +0.01(+4.35%)
Nov 15, 2021 0.2600 0.2650 0.2300 0.2300 79,137 -0.01(-6.12%)
Nov 12, 2021 0.2350 0.9500 0.2350 0.2450 1,043,200 +0.01(+2.08%)
Nov 11, 2021 0.2250 0.2400 0.2200 0.2400 159,736 +0.01(+6.67%)
Nov 10, 2021 0.2150 0.2250 73,430 -0.01(-2.17%)
Nov 09, 2021 0.2300 0.2300 0.2250 0.2300 48,107 +0.00(+0.00%)
Nov 08, 2021 0.2200 0.2400 0.1950 0.2300 1,244,905 +0.02(+6.98%)
Nov 05, 2021 0.2150 0.2150 0.1950 0.2150 855,761 +0.00(+0.00%)
Nov 04, 2021 0.2400 0.2600 0.2100 0.2150 977,008 -0.04(-14.00%)
Nov 03, 2021 0.2600 0.2600 0.2400 0.2500 90,000 -0.01(-3.85%)
Nov 02, 2021 0.2500 0.2600 0.2500 0.2600 40,019 +0.01(+4.00%)
Nov 01, 2021 0.2500 0.2600 0.2450 0.2500 20,200 +0.00(+0.00%)
Oct 29, 2021 0.2500 0.2500 0.2400 0.2500 142,907 +0.00(+0.00%)
Oct 28, 2021 0.2650 0.2750 0.2300 0.2500 191,502 -0.01(-3.85%)
Oct 27, 2021 0.2600 0.2700 0.2600 0.2600 54,075 +0.00(+0.00%)
Oct 26, 2021 0.2800 0.2600 0.2600 65,138 -0.01(-3.70%)
Oct 25, 2021 0.2650 0.2800 0.2650 0.2700 50,616 +0.00(+0.00%)
Oct 22, 2021 0.2800 0.3000 0.2650 0.2700 115,643 -0.01(-3.57%)
Oct 21, 2021 0.2850 0.2850 0.2700 0.2800 118,100 +0.00(+0.00%)
Oct 20, 2021 0.2900 0.2900 0.2750 0.2800 121,307 -0.02(-6.67%)
Oct 19, 2021 0.2800 0.3300 0.2650 0.3000 52,820 +0.01(+3.45%)
Oct 18, 2021 0.2900 0.2900 0.2900 0.2900 18,200 +0.00(+0.00%)
Oct 15, 2021 0.2850 0.3000 0.2850 0.2900 28,445 -0.01(-1.69%)
Oct 14, 2021 0.3050 0.3100 0.2950 0.2950 36,000 -0.02(-4.84%)
Oct 13, 2021 0.3200 0.3200 0.3100 0.3100 18,563 +0.00(+0.00%)
Oct 12, 2021 0.3050 0.3100 0.3000 0.3100 102,498 +0.01(+3.33%)
Oct 08, 2021 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
Oct 07, 2021 0.3000 0.3000 0.2900 0.2950 5,892 -0.01(-1.67%)
Oct 06, 2021 0.3000 0.3000 0.3000 0.3000 4,000 +0.01(+3.45%)
Oct 05, 2021 0.3100 0.3100 0.2900 0.2900 88,550 -0.03(-7.94%)
Oct 04, 2021 0.3000 0.3150 0.3000 0.3150 22,850 -0.01(-1.56%)
Oct 01, 2021 0.3150 0.3200 0.3050 0.3200 64,600 -0.01(-3.03%)
Sep 30, 2021 0.3250 0.3300 0.3200 0.3300 34,100 +0.02(+6.45%)
Sep 29, 2021 0.3000 0.3200 0.3000 0.3100 45,000 +0.00(+0.00%)
Sep 28, 2021 0.3100 0.3100 0.3000 0.3100 57,012 +0.00(+0.00%)
Sep 27, 2021 0.3200 0.3200 0.3000 0.3100 232,017 -0.01(-3.13%)
Sep 24, 2021 0.3100 0.3500 0.3100 0.3200 26,959 +0.01(+3.23%)
Sep 23, 2021 0.3300 0.3300 0.3100 0.3100 269,000 -0.01(-3.13%)
Sep 22, 2021 0.3300 0.3400 0.3150 0.3200 43,900 -0.01(-3.03%)
Sep 21, 2021 0.3450 0.3450 0.3000 0.3300 336,570 -0.03(-8.33%)
Sep 20, 2021 0.3650 0.3850 0.3300 0.3600 104,900 -0.02(-4.00%)
Sep 17, 2021 0.4150 0.4150 0.3500 0.3750 82,454 -0.04(-9.64%)
Sep 16, 2021 0.3500 0.4300 0.3500 0.4150 221,379 +0.07(+20.29%)
Sep 15, 2021 0.3400 0.3550 0.3400 0.3450 60,598 -0.01(-2.82%)
Sep 14, 2021 0.3550 0.3550 0.3550 0.3550 2,700 +0.01(+4.41%)
Sep 13, 2021 0.3600 0.3600 0.3350 0.3400 25,201 -0.02(-6.85%)
Sep 10, 2021 0.3550 0.3750 0.3550 0.3650 21,156 +0.02(+4.29%)
Sep 09, 2021 0.3350 0.3500 0.3350 0.3500 530,675 +0.00(+0.00%)
Sep 08, 2021 0.3700 0.3700 0.3300 0.3500 1,077,468 -0.03(-7.89%)
Sep 07, 2021 0.3650 0.3800 0.3650 0.3800 37,470 +0.01(+2.70%)
Sep 03, 2021 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Sep 02, 2021 0.3950 0.3950 0.3700 0.3800 33,300 +0.00(+0.00%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.