Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Jul 31, 2019 1.430 1.430 1.350 1.360 17,372 -0.08(-5.56%)
Jul 30, 2019 1.370 1.440 1.360 1.440 4,300 +0.07(+5.11%)
Jul 29, 2019 1.470 1.470 1.370 1.370 17,307 -0.12(-8.05%)
Jul 26, 2019 1.450 1.490 1.420 1.490 11,500 +0.02(+1.36%)
Jul 25, 2019 1.460 1.470 1.460 1.470 2,900 -0.01(-0.68%)
Jul 24, 2019 1.430 1.480 1.430 1.480 3,100 +0.05(+3.50%)
Jul 23, 2019 1.420 1.430 1.420 1.430 1,600 -0.01(-0.69%)
Jul 22, 2019 1.430 1.480 1.410 1.440 16,857 +0.01(+0.70%)
Jul 19, 2019 1.490 1.490 1.430 1.430 11,698 -0.07(-4.67%)
Jul 18, 2019 1.460 1.500 1.460 1.500 5,200 +0.06(+4.17%)
Jul 17, 2019 1.430 1.440 1.370 1.440 16,364 +0.07(+5.11%)
Jul 16, 2019 1.550 1.560 1.300 1.370 48,800 -0.17(-11.04%)
Jul 15, 2019 1.550 1.550 1.540 1.540 12,900 -0.01(-0.65%)
Jul 12, 2019 1.500 1.550 1.500 1.550 3,500 +0.04(+2.65%)
Jul 11, 2019 1.590 1.590 1.510 1.510 21,800 -0.13(-7.93%)
Jul 10, 2019 1.640 1.640 1.600 1.640 27,570 -0.05(-2.96%)
Jul 09, 2019 1.650 1.690 1.650 1.690 8,494 +0.02(+1.20%)
Jul 08, 2019 1.690 1.690 1.650 1.670 4,829 -0.02(-1.18%)
Jul 05, 2019 1.690 1.700 1.500 1.690 18,401 +0.01(+0.60%)
Jul 04, 2019 1.690 1.690 1.680 1.680 1,900 +0.02(+1.20%)
Jul 03, 2019 1.690 1.710 1.660 1.660 6,238 -0.03(-1.78%)
Jul 02, 2019 1.650 1.700 1.650 1.690 11,983 +0.05(+3.05%)
Jun 28, 2019 1.640 1.640 1.640 0 -0.06(-3.53%)
Jun 27, 2019 1.760 1.810 1.700 1.700 8,668 -0.04(-2.30%)
Jun 26, 2019 1.800 1.810 1.740 1.740 10,594 -0.07(-3.87%)
Jun 25, 2019 1.840 1.870 1.810 1.810 5,500 -0.03(-1.63%)
Jun 24, 2019 1.880 1.880 1.830 1.840 7,900 -0.03(-1.60%)
Jun 21, 2019 1.930 1.930 1.870 1.870 8,458 -0.05(-2.60%)
Jun 20, 2019 1.980 1.980 1.920 1.920 6,900 -0.07(-3.52%)
Jun 19, 2019 2.070 2.090 1.990 1.990 10,700 -0.08(-3.86%)
Jun 18, 2019 2.050 2.090 2.020 2.070 8,700 +0.02(+0.98%)
Jun 17, 2019 2.000 2.050 1.990 2.050 3,351 +0.05(+2.50%)
Jun 14, 2019 1.930 2.000 1.920 2.000 4,400 +0.02(+1.01%)
Jun 13, 2019 1.960 1.980 1.920 1.980 3,332 -0.02(-1.00%)
Jun 12, 2019 2.100 2.100 2.000 2.000 11,477 -0.10(-4.76%)
Jun 11, 2019 2.100 2.100 2.050 2.100 10,559 +0.00(+0.00%)
Jun 10, 2019 2.140 2.140 2.070 2.100 6,060 -0.03(-1.41%)
Jun 07, 2019 2.130 2.130 2.110 2.130 2,093 -0.07(-3.18%)
Jun 06, 2019 1.960 2.200 1.960 2.200 6,933 +0.24(+12.24%)
Jun 05, 2019 1.960 1.960 1.960 1.960 1,900 -0.01(-0.51%)
Jun 04, 2019 1.900 1.970 1.890 1.970 3,700 +0.10(+5.35%)
Jun 03, 2019 1.870 1.870 1.870 1.870 1,000 -0.03(-1.58%)
May 31, 2019 1.900 1.900 1.900 1.900 500 +0.00(+0.00%)
May 30, 2019 1.900 1.900 1.900 1.900 500 +0.00(+0.00%)
May 29, 2019 2.000 2.000 1.900 1.900 300 -0.10(-5.00%)
May 28, 2019 1.950 2.200 1.950 2.000 11,200 +0.10(+5.26%)
May 27, 2019 2.100 2.100 1.900 1.900 4,200 -0.25(-11.63%)
May 24, 2019 2.150 2.150 2.150 2.150 521 -0.10(-4.44%)
May 22, 2019 2.250 2.250 2.250 0 +0.05(+2.27%)
May 21, 2019 2.250 2.250 2.200 2.200 1,000 +0.00(+0.00%)
May 17, 2019 2.200 2.200 2.200 0 -0.09(-3.93%)
May 16, 2019 2.290 2.290 2.290 2.290 300 +0.00(+0.00%)
May 15, 2019 2.300 2.300 2.290 2.290 4,397 +0.06(+2.69%)
May 13, 2019 2.230 2.230 2.230 0 -0.05(-2.19%)
May 10, 2019 2.280 2.280 2.280 2.280 100 +0.08(+3.64%)
May 09, 2019 2.300 2.300 2.200 2.200 1,109 -0.10(-4.35%)
May 08, 2019 2.310 2.320 2.300 2.300 877 -0.01(-0.43%)
May 07, 2019 2.350 2.350 2.310 2.310 500 -0.09(-3.75%)
May 06, 2019 2.300 2.400 2.300 2.400 5,400 +0.10(+4.35%)
May 03, 2019 2.420 2.420 2.300 2.300 3,300 -0.15(-6.12%)
May 02, 2019 2.450 2.450 2.450 2.450 300 -0.02(-0.81%)
May 01, 2019 2.600 2.600 2.420 2.470 4,824 -0.16(-6.08%)
Apr 30, 2019 2.630 2.630 2.630 2.630 400 +0.00(+0.00%)
Apr 29, 2019 2.650 2.650 2.630 2.630 800 +0.06(+2.33%)
Apr 26, 2019 2.570 2.570 2.570 2.570 200 -0.03(-1.15%)
Apr 25, 2019 2.570 2.600 2.570 2.600 1,190 +0.08(+3.17%)
Apr 24, 2019 2.520 2.520 2.520 2.520 200 -0.03(-1.18%)
Apr 23, 2019 2.500 2.650 2.430 2.550 24,674 +0.05(+2.00%)
Apr 22, 2019 2.500 2.500 2.500 2.500 3,925 +0.05(+2.04%)
Apr 18, 2019 2.450 2.450 2.450 0 -0.05(-2.00%)
Apr 17, 2019 2.420 2.500 2.420 2.500 7,212 +0.00(+0.00%)
Apr 16, 2019 2.410 2.500 2.250 2.500 4,106 +0.05(+2.04%)
Apr 15, 2019 2.500 2.500 2.450 2.450 950 -0.10(-3.92%)
Apr 12, 2019 2.700 2.800 2.450 2.550 6,095 -0.20(-7.27%)
Apr 11, 2019 2.800 2.800 2.650 2.750 2,010 -0.13(-4.51%)
Apr 10, 2019 2.880 2.880 2.610 2.880 20,619 +0.00(+0.00%)
Apr 09, 2019 2.840 2.880 2.750 2.880 7,081 +0.11(+3.97%)
Apr 08, 2019 2.580 2.820 2.580 2.770 26,186 +0.22(+8.63%)
Apr 05, 2019 2.500 2.550 2.270 2.550 24,935 +0.08(+3.24%)
Apr 04, 2019 2.490 2.510 2.450 2.470 5,978 +0.01(+0.41%)
Apr 03, 2019 2.490 2.490 2.450 2.460 2,951 +0.03(+1.23%)
Apr 02, 2019 2.400 2.470 2.400 2.430 6,645 +0.11(+4.74%)
Apr 01, 2019 2.410 2.410 2.320 2.320 5,200 -0.16(-6.45%)
Mar 29, 2019 2.530 2.530 2.480 2.480 1,950 -0.06(-2.36%)
Mar 28, 2019 2.420 2.600 2.380 2.540 13,785 +0.14(+5.83%)
Mar 27, 2019 2.360 2.400 2.300 2.400 9,369 +0.03(+1.27%)
Mar 26, 2019 2.340 2.410 2.300 2.370 9,207 +0.07(+3.04%)
Mar 25, 2019 2.270 2.360 2.270 2.300 86,600 +0.09(+4.07%)
Mar 22, 2019 2.300 2.300 2.210 2.210 7,975 -0.09(-3.91%)
Mar 21, 2019 2.300 2.300 2.300 2.300 3,600 +0.05(+2.22%)
Mar 20, 2019 2.250 2.250 2.250 2.250 1,600 +0.00(+0.00%)
Mar 19, 2019 2.250 2.250 2.250 2.250 210 +0.05(+2.27%)
Mar 18, 2019 2.200 2.200 2.200 2.200 948 -0.02(-0.90%)
Mar 15, 2019 2.250 2.250 2.220 2.220 600 -0.03(-1.33%)
Mar 13, 2019 2.250 2.250 2.250 0 -0.01(-0.44%)
Mar 07, 2019 2.260 2.260 2.260 0 -0.02(-0.88%)
Mar 06, 2019 2.300 2.300 2.280 2.280 9,378 -0.02(-0.87%)
Mar 04, 2019 2.300 2.300 2.300 0 +0.02(+0.88%)
Mar 01, 2019 2.290 2.290 2.280 2.280 1,200 -0.02(-0.87%)
Feb 28, 2019 2.350 2.350 2.280 2.300 13,780 -0.02(-0.86%)
Feb 26, 2019 2.320 2.320 2.320 0 -0.08(-3.33%)
Feb 25, 2019 2.400 2.400 2.400 97 +0.00(+0.00%)
Feb 22, 2019 2.440 2.470 2.300 2.400 106,300 +0.00(+0.00%)
Feb 21, 2019 2.480 2.500 2.370 2.400 4,350 +0.00(+0.00%)
Feb 20, 2019 2.640 2.640 2.400 2.400 5,409 -0.15(-5.88%)
Feb 15, 2019 2.550 2.550 2.550 0 -0.05(-1.92%)
Feb 14, 2019 2.600 2.600 2.600 2.600 100 +0.00(+0.00%)
Feb 12, 2019 2.600 2.600 2.600 0 -0.15(-5.45%)
Feb 11, 2019 2.900 2.900 2.700 2.750 3,150 -0.20(-6.78%)
Feb 08, 2019 3.060 3.060 2.950 2.950 5,005 -0.15(-4.84%)
Feb 07, 2019 3.200 3.200 3.100 3.100 2,300 -0.01(-0.32%)
Feb 06, 2019 3.150 3.240 3.110 3.110 7,500 +0.01(+0.32%)
Feb 05, 2019 3.150 3.200 3.100 3.100 2,892 -0.02(-0.64%)
Feb 04, 2019 3.100 3.220 3.100 3.120 3,850 +0.02(+0.65%)
Feb 01, 2019 2.800 3.100 2.800 3.100 2,100 +0.30(+10.71%)
Jan 31, 2019 2.700 2.800 2.700 2.800 3,800 +0.10(+3.70%)
Jan 30, 2019 2.850 2.850 2.700 2.700 1,500 -0.15(-5.26%)
Jan 29, 2019 2.900 2.900 2.850 2.850 900 +0.05(+1.79%)
Jan 28, 2019 2.900 2.900 2.800 2.800 500 +0.15(+5.66%)
Jan 23, 2019 2.650 2.650 2.650 0 -0.30(-10.17%)
Jan 22, 2019 3.000 3.000 2.910 2.950 1,800 -0.20(-6.35%)
Jan 21, 2019 3.150 3.150 3.150 3.150 765 +0.15(+5.00%)
Jan 18, 2019 2.950 3.580 2.950 3.000 22,561 +0.00(+0.00%)
Jan 17, 2019 2.150 3.000 2.080 3.000 313,067 +0.89(+42.18%)
Jan 16, 2019 2.120 2.120 2.100 2.110 2,543 -0.04(-1.86%)
Jan 15, 2019 2.200 2.200 2.150 2.150 555 -0.05(-2.27%)
Jan 14, 2019 2.160 2.200 2.160 2.200 8,875 +0.00(+0.00%)
Jan 11, 2019 2.250 2.250 2.100 2.200 21,099 -0.05(-2.22%)
Jan 10, 2019 2.400 2.400 2.250 2.250 10,550 -0.25(-10.00%)
Jan 09, 2019 2.400 2.500 2.400 2.500 2,812 +0.10(+4.17%)
Jan 08, 2019 2.550 2.550 2.300 2.400 3,666 -0.20(-7.69%)
Jan 07, 2019 2.640 2.650 2.600 2.600 3,230 -0.10(-3.70%)
Jan 04, 2019 2.700 2.700 2.640 2.700 4,000 -0.10(-3.57%)
Dec 31, 2018 2.800 2.800 2.800 0 -0.05(-1.75%)
Dec 28, 2018 2.720 2.900 2.720 2.850 3,100 +0.13(+4.78%)
Dec 27, 2018 2.750 2.750 2.720 2.720 1,096 -0.08(-2.86%)
Dec 24, 2018 2.800 2.800 2.800 0 +0.05(+1.82%)
Dec 21, 2018 2.750 2.750 2.750 2.750 1,200 +0.00(+0.00%)
Dec 20, 2018 2.670 2.750 2.670 2.750 2,100 +0.08(+3.00%)
Dec 19, 2018 2.700 2.700 2.670 2.670 1,800 -0.01(-0.37%)
Dec 17, 2018 2.680 2.680 2.680 0 -0.17(-5.96%)
Dec 14, 2018 2.850 2.850 2.850 2.850 600 +0.00(+0.00%)
Dec 13, 2018 2.800 2.850 2.800 2.850 1,718 +0.11(+4.01%)
Dec 10, 2018 2.740 2.740 2.740 0 -0.01(-0.36%)
Dec 07, 2018 2.800 2.800 2.750 2.750 1,600 -0.10(-3.51%)
Dec 04, 2018 2.850 2.850 2.850 0 +0.02(+0.71%)
Dec 03, 2018 2.830 2.830 2.830 2.830 500 -0.02(-0.70%)
Nov 29, 2018 2.850 2.850 2.850 0 +0.10(+3.64%)
Nov 28, 2018 2.850 2.850 2.750 2.750 2,050 -0.15(-5.17%)
Nov 27, 2018 2.900 2.900 2.900 2.900 500 -0.10(-3.33%)
Nov 21, 2018 3.000 3.000 3.000 0 +0.00(+0.00%)
Nov 20, 2018 2.840 3.000 2.750 3.000 10,000 +0.15(+5.26%)
Nov 19, 2018 2.850 2.850 2.850 2.850 524 -0.05(-1.72%)
Nov 16, 2018 2.900 2.920 2.900 2.900 1,200 -0.01(-0.34%)
Nov 15, 2018 2.950 2.950 2.910 2.910 1,100 -0.07(-2.35%)
Nov 14, 2018 2.980 2.980 2.980 2.980 1,000 -0.02(-0.67%)
Nov 13, 2018 3.000 3.000 3.000 3.000 1,500 +0.00(+0.00%)
Nov 09, 2018 3.000 3.000 3.000 0 +0.03(+1.01%)
Nov 07, 2018 2.970 2.970 2.970 0 +0.02(+0.68%)
Nov 06, 2018 3.000 3.000 2.950 2.950 1,000 -0.06(-1.99%)
Nov 05, 2018 3.090 3.090 3.010 3.010 1,600 +0.01(+0.33%)
Nov 02, 2018 3.000 3.000 2.950 3.000 1,000 +0.10(+3.45%)
Nov 01, 2018 2.850 2.900 2.850 2.900 1,000 +0.10(+3.57%)
Oct 30, 2018 2.800 2.800 2.800 0 +0.10(+3.70%)
Oct 29, 2018 2.800 2.800 2.700 2.700 1,500 +0.05(+1.89%)
Oct 26, 2018 2.650 2.650 2.600 2.650 1,100 +0.10(+3.92%)
Oct 25, 2018 2.550 2.550 2.550 2.550 500 +0.03(+1.19%)
Oct 24, 2018 2.790 2.790 2.520 2.520 11,699 -0.22(-8.03%)
Oct 23, 2018 2.760 2.760 2.740 2.740 1,499 -0.02(-0.72%)
Oct 22, 2018 2.850 2.850 2.750 2.760 1,614 -0.09(-3.16%)
Oct 19, 2018 2.850 2.850 2.850 2.850 1,000 +0.05(+1.79%)
Oct 18, 2018 2.950 2.950 2.800 2.800 7,530 -0.16(-5.41%)
Oct 17, 2018 2.890 2.960 2.890 2.960 2,800 +0.05(+1.72%)
Oct 16, 2018 2.900 2.910 2.900 2.910 700 -0.04(-1.36%)
Oct 15, 2018 2.890 3.050 2.890 2.950 7,300 +0.08(+2.79%)
Oct 12, 2018 2.870 2.870 2.870 2.870 1,000 +0.01(+0.35%)
Oct 11, 2018 2.840 2.860 2.840 2.860 1,300 +0.05(+1.78%)
Oct 10, 2018 2.790 2.810 2.790 2.810 1,200 +0.06(+2.18%)
Oct 09, 2018 2.660 2.750 2.660 2.750 4,500 +0.09(+3.38%)
Oct 04, 2018 2.660 2.660 2.660 0 -0.03(-1.12%)
Oct 03, 2018 2.660 2.700 2.660 2.690 2,300 +0.00(+0.00%)
Oct 01, 2018 2.690 2.690 2.690 0 -0.11(-3.93%)
Sep 28, 2018 2.800 2.900 2.800 2.800 4,100 -0.05(-1.75%)
Sep 27, 2018 2.850 2.850 2.850 2.850 400 +0.05(+1.79%)
Sep 26, 2018 2.800 2.800 2.800 2.800 200 +0.20(+7.69%)
Sep 25, 2018 2.600 2.600 2.600 2.600 700 +0.00(+0.00%)
Sep 24, 2018 2.500 2.600 2.500 2.600 1,500 +0.20(+8.33%)
Sep 21, 2018 2.400 2.400 2.400 2.400 500 +0.00(+0.00%)
Sep 19, 2018 2.400 2.400 2.400 0 -0.20(-7.69%)
Sep 17, 2018 2.600 2.600 2.600 0 +0.05(+1.96%)
Sep 14, 2018 2.550 2.550 2.550 2.550 200 +0.05(+2.00%)
Sep 13, 2018 2.400 2.500 2.250 2.500 3,200 +0.05(+2.04%)
Sep 12, 2018 2.300 2.600 2.200 2.450 7,200 +0.10(+4.26%)
Sep 11, 2018 2.600 2.600 2.350 2.350 2,100 -0.25(-9.62%)
Sep 10, 2018 3.100 3.100 2.600 2.600 5,232 -0.70(-21.21%)
Sep 07, 2018 3.300 3.300 3.300 3.300 200 -0.45(-12.00%)
Sep 05, 2018 3.750 3.750 3.750 0 -0.25(-6.25%)
Aug 29, 2018 4.000 4.000 4.000 0 -0.48(-10.71%)
Aug 28, 2018 4.480 4.480 4.480 4.480 500 +0.00(+0.00%)
Aug 27, 2018 4.480 4.480 4.480 4.480 490 +0.00(+0.00%)
Aug 24, 2018 4.480 4.480 4.480 4.480 2,000 +0.00(+0.00%)
Aug 23, 2018 4.480 4.480 4.480 4.480 300 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.