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
22 Dec 2022	USD	0.0167	0.0167	0.0148	0.0163	1.63	+0.001 (+9.40%)	267
21 Dec 2022	USD	0.017	0.019	0.013	0.0149	1.49	-0.001 (-6.88%)	20,032
20 Dec 2022	USD	0.0172	0.0174	0.0157	0.016	1.6	-0.001 (-6.43%)	1,190
19 Dec 2022	USD	0.0202	0.0204	0.017	0.0171	1.71	-0.005 (-22.27%)	976
16 Dec 2022	USD	0.019	0.0222	0.019	0.022	2.2	+0.002 (+10.00%)	3,929
15 Dec 2022	USD	0.0165	0.02	0.0158	0.02	2	+0.004 (+21.21%)	9,847
14 Dec 2022	USD	0.0185	0.0185	0.0159	0.0165	1.65	-0.001 (-4.07%)	460
13 Dec 2022	USD	0.0191	0.0191	0.0159	0.0172	1.72	-0.002 (-8.51%)	151
12 Dec 2022	USD	0.0189	0.0209	0.0142	0.0188	1.88	-0.002 (-9.62%)	4,778
9 Dec 2022	USD	0.0217	0.0225	0.0208	0.0208	2.08	0.0 (0.0%)	172
8 Dec 2022	USD	0.0207	0.0219	0.018	0.0208	2.08	-0 (-0.95%)	453
7 Dec 2022	USD	0.0202	0.0235	0.0179	0.021	2.1	+0.001 (+2.44%)	2,077
6 Dec 2022	USD	0.025	0.025	0.0183	0.0205	2.05	-0.006 (-21.76%)	2,062
5 Dec 2022	USD	0.0149	0.0265	0.0149	0.0262	2.62	+0.005 (+21.86%)	498
2 Dec 2022	USD	0.0202	0.022	0.015	0.0215	2.15	-0.001 (-4.87%)	7,287
1 Dec 2022	USD	0.0215	0.0226	0.0214	0.0226	2.26	0.0 (0.0%)	415
30 Nov 2022	USD	0.0191	0.0226	0.0191	0.0226	2.26	+0.003 (+12.44%)	1,049
29 Nov 2022	USD	0.0271	0.0271	0.0184	0.0201	2.01	+0.001 (+7.49%)	2,785
28 Nov 2022	USD	0.026	0.026	0.0187	0.0187	1.87	-0.002 (-10.95%)	10,179
25 Nov 2022	USD	0.0193	0.021	0.019	0.021	2.1	+0 (+0.48%)	2,849
23 Nov 2022	USD	0.0217	0.0217	0.018	0.0209	2.09	-0.001 (-3.69%)	6,800
22 Nov 2022	USD	0.0245	0.028	0.0217	0.0217	2.17	-0.003 (-10.33%)	2,951
21 Nov 2022	USD	0.0236	0.0246	0.022	0.0242	2.42	-0.001 (-3.20%)	424
18 Nov 2022	USD	0.0261	0.0261	0.023	0.025	2.5	+0.001 (+4.17%)	9,676
17 Nov 2022	USD	0.0286	0.0306	0.024	0.024	2.4	-0.001 (-4%)	1,922
16 Nov 2022	USD	0.03	0.03	0.025	0.025	2.5	-0.003 (-10.07%)	1,198
15 Nov 2022	USD	0.0291	0.032	0.0257	0.0278	2.78	-0.001 (-4.79%)	2,486
14 Nov 2022	USD	0.033	0.033	0.0292	0.0292	2.92	-0.002 (-5.50%)	1,571
11 Nov 2022	USD	0.0309	0.0309	0.0309	0.0309	3.09	+0.001 (+3%)	103
10 Nov 2022	USD	0.0345	0.038	0.0299	0.03	3	-0.004 (-10.45%)	10,670

First
9
10
11
12
13
Last

Unicorn Response |