Stem Holdings Inc Recent Share Price (USX:STMHD)

USX:STMHD - Stem Holdings, Inc. Stem Holdings Inc
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
7 Feb 2023	USD	0.028	0.028	0.0223	0.023	2.3	-0.002 (-8%)	1,423
6 Feb 2023	USD	0.0305	0.0305	0.025	0.025	2.5	-0.005 (-18.03%)	6,411
3 Feb 2023	USD	0.0294	0.0307	0.0261	0.0305	3.05	+0.001 (+3.74%)	2,307
2 Feb 2023	USD	0.0265	0.0313	0.0261	0.0294	2.94	+0.003 (+13.08%)	5,486
1 Feb 2023	USD	0.0269	0.0336	0.022	0.026	2.6	-0.003 (-8.77%)	20,809
31 Jan 2023	USD	0.0274	0.041	0.0218	0.0285	2.85	+0.006 (+25.00%)	67,370
30 Jan 2023	USD	0.02	0.0229	0.02	0.0228	2.28	+0.004 (+23.24%)	1,344
27 Jan 2023	USD	0.0237	0.025	0.0181	0.0185	1.85	-0.004 (-18.14%)	3,766
26 Jan 2023	USD	0.0247	0.025	0.0224	0.0226	2.26	-0.002 (-8.50%)	481
25 Jan 2023	USD	0.0249	0.0249	0.0227	0.0247	2.47	-0 (-1.20%)	1,239
24 Jan 2023	USD	0.0247	0.0278	0.0247	0.025	2.5	-0.001 (-2.34%)	1,268
23 Jan 2023	USD	0.0235	0.03	0.02	0.0256	2.56	+0.004 (+16.36%)	3,147
20 Jan 2023	USD	0.025	0.025	0.022	0.022	2.2	-0.003 (-10.20%)	1,159
19 Jan 2023	USD	0.017	0.0245	0.017	0.0245	2.45	+0.002 (+10.86%)	101
18 Jan 2023	USD	0.0221	0.025	0.021	0.0221	2.21	0.0 (0.0%)	1,134
17 Jan 2023	USD	0.0223	0.0269	0.021	0.0221	2.21	0.0 (0.0%)	1,527
13 Jan 2023	USD	0.0255	0.026	0.022	0.0221	2.21	-0.004 (-16.60%)	4,321
12 Jan 2023	USD	0.02	0.027	0.02	0.0265	2.65	+0.006 (+32.50%)	2,728
11 Jan 2023	USD	0.02	0.02	0.0187	0.02	2	0.0 (0.0%)	1,122
10 Jan 2023	USD	0.0198	0.02	0.0195	0.02	2	+0.001 (+2.56%)	186
9 Jan 2023	USD	0.0211	0.022	0.0187	0.0195	1.95	-0.003 (-11.36%)	2,856
6 Jan 2023	USD	0.0207	0.0268	0.0207	0.022	2.2	+0.004 (+19.57%)	714
5 Jan 2023	USD	0.0241	0.0241	0.0184	0.0184	1.84	-0.007 (-26.40%)	206
4 Jan 2023	USD	0.021	0.025	0.0183	0.025	2.5	+0.004 (+19.05%)	739
3 Jan 2023	USD	0.0205	0.021	0.0183	0.021	2.1	-0.001 (-2.33%)	416
30 Dec 2022	USD	0.0152	0.0396	0.0141	0.0215	2.15	+0.003 (+16.22%)	18,366
29 Dec 2022	USD	0.0135	0.0185	0.013	0.0185	1.85	+0.005 (+37.04%)	5,585
28 Dec 2022	USD	0.0168	0.0168	0.0135	0.0135	1.35	-0.002 (-10%)	841
27 Dec 2022	USD	0.013	0.017	0.013	0.015	1.5	+0.001 (+3.45%)	926
23 Dec 2022	USD	0.0163	0.0163	0.013	0.0145	1.45	-0.002 (-11.04%)	2,364

First
8
9
10
11
12
Last

Unicorn Response |