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 (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 (%)
Apr 30, 2019 1.950 1.950 1.790 1.800 7,356 -0.11(-5.76%)
Apr 29, 2019 1.900 1.960 1.900 1.910 10,114 +0.01(+0.53%)
Apr 26, 2019 1.950 1.950 1.850 1.900 8,000 -0.05(-2.56%)
Apr 25, 2019 1.900 1.950 1.900 1.950 9,832 +0.05(+2.63%)
Apr 24, 2019 1.900 1.900 1.850 1.900 3,300 +0.00(+0.00%)
Apr 23, 2019 2.000 2.000 1.875 1.900 27,422 +0.02(+1.06%)
Apr 22, 2019 1.990 2.000 1.880 1.880 15,607 -0.11(-5.53%)
Apr 18, 2019 1.940 2.040 1.850 1.990 9,800 +0.05(+2.58%)
Apr 17, 2019 1.880 1.940 1.820 1.940 12,643 +0.01(+0.39%)
Apr 16, 2019 1.820 1.933 1.770 1.933 3,837 +0.07(+3.90%)
Apr 15, 2019 1.890 1.890 1.840 1.860 3,292 -0.04(-2.11%)
Apr 12, 2019 2.070 2.070 1.850 1.900 16,700 -0.17(-8.21%)
Apr 11, 2019 2.100 2.200 2.050 2.070 2,950 -0.02(-0.96%)
Apr 10, 2019 2.200 2.300 2.090 2.090 29,900 -0.09(-4.13%)
Apr 09, 2019 2.100 2.200 2.050 2.180 26,886 +0.11(+5.31%)
Apr 08, 2019 1.990 2.090 1.950 2.070 59,915 +0.12(+6.15%)
Apr 05, 2019 1.900 1.950 1.750 1.950 40,000 +0.05(+2.63%)
Apr 04, 2019 1.930 1.950 1.890 1.900 27,409 -0.01(-0.52%)
Apr 03, 2019 1.890 1.910 1.800 1.910 14,100 +0.06(+3.24%)
Apr 02, 2019 1.800 1.850 1.800 1.850 15,072 +0.05(+2.78%)
Apr 01, 2019 1.750 1.800 1.750 1.800 14,010 -0.09(-4.76%)
Mar 29, 2019 1.930 1.930 1.750 1.890 2,800 -0.03(-1.56%)
Mar 28, 2019 1.890 1.920 1.750 1.920 13,694 +0.07(+3.78%)
Mar 27, 2019 1.800 1.850 1.760 1.850 14,765 +0.10(+5.71%)
Mar 26, 2019 1.800 1.800 1.720 1.750 3,388 +0.05(+2.94%)
Mar 25, 2019 1.725 1.850 1.700 1.700 33,109 +0.00(+0.00%)
Mar 22, 2019 1.750 1.800 1.670 1.700 7,100 -0.05(-2.86%)
Mar 21, 2019 1.750 1.750 1.700 1.750 6,848 +0.05(+2.94%)
Mar 20, 2019 1.710 1.710 1.700 1.700 2,400 +0.04(+2.41%)
Mar 19, 2019 1.660 1.715 1.660 1.660 4,300 +0.01(+0.61%)
Mar 18, 2019 1.650 1.650 1.650 1.650 540 +0.01(+0.61%)
Mar 15, 2019 1.700 1.700 1.640 1.640 5,600 -0.14(-7.87%)
Mar 14, 2019 1.700 1.830 1.690 1.780 13,104 +0.08(+4.71%)
Mar 13, 2019 1.700 1.700 1.700 1.700 5,600 +0.00(+0.00%)
Mar 12, 2019 1.680 1.720 1.680 1.700 3,300 +0.02(+1.19%)
Mar 11, 2019 1.700 1.720 1.680 1.680 5,000 +0.00(+0.00%)
Mar 08, 2019 1.680 1.680 1.680 1.680 3,300 -0.02(-1.18%)
Mar 07, 2019 1.700 1.730 1.690 1.700 4,510 +0.01(+0.59%)
Mar 06, 2019 1.730 1.730 1.690 1.690 24,994 -0.02(-1.17%)
Mar 05, 2019 1.780 1.780 1.700 1.710 7,373 -0.02(-1.16%)
Mar 04, 2019 1.750 1.830 1.730 1.730 15,586 +0.03(+1.76%)
Mar 01, 2019 1.740 1.740 1.685 1.700 17,000 -0.05(-2.86%)
Feb 28, 2019 1.775 1.870 1.750 1.750 14,870 -0.09(-4.89%)
Feb 27, 2019 1.750 1.850 1.750 1.840 2,700 +0.06(+3.37%)
Feb 26, 2019 1.770 1.850 1.650 1.780 22,688 -0.11(-5.82%)
Feb 25, 2019 1.700 1.890 1.700 1.890 7,401 +0.09(+5.00%)
Feb 22, 2019 1.875 1.875 1.700 1.800 39,800 -0.05(-2.70%)
Feb 21, 2019 1.890 1.990 1.840 1.850 5,050 +0.05(+2.78%)
Feb 20, 2019 1.990 1.990 1.700 1.800 48,328 -0.10(-5.26%)
Feb 19, 2019 1.990 1.990 1.880 1.900 5,670 +0.02(+1.06%)
Feb 15, 2019 1.990 1.990 1.880 1.880 1,900 -0.12(-6.00%)
Feb 14, 2019 2.040 2.040 1.900 2.000 13,815 -0.05(-2.44%)
Feb 13, 2019 1.960 2.050 1.920 2.050 3,492 +0.01(+0.49%)
Feb 12, 2019 2.040 2.040 1.950 2.040 2,585 -0.01(-0.49%)
Feb 11, 2019 2.210 2.210 1.900 2.050 30,196 -0.34(-14.23%)
Feb 08, 2019 2.460 2.460 2.310 2.390 2,300 -0.01(-0.42%)
Feb 07, 2019 2.420 2.450 2.400 2.400 700 +0.00(+0.00%)
Feb 06, 2019 2.460 2.460 2.250 2.400 1,000 -0.05(-2.04%)
Feb 05, 2019 2.470 2.470 2.430 2.450 3,703 -0.03(-1.21%)
Feb 04, 2019 2.400 2.500 2.400 2.480 12,760 +0.03(+1.22%)
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.