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 (%)
Aug 31, 2021 0.3800 0.3900 0.3200 0.3700 53,310 -0.03(-6.33%)
Aug 30, 2021 0.3900 0.3950 0.3700 0.3950 34,244 +0.01(+2.60%)
Aug 27, 2021 0.3950 0.4000 0.3700 0.3850 61,500 -0.02(-3.75%)
Aug 26, 2021 0.4100 0.4100 0.3650 0.4000 58,115 -0.01(-2.44%)
Aug 25, 2021 0.4150 0.4150 0.3600 0.4100 243,449 -0.01(-1.20%)
Aug 24, 2021 0.4000 0.4150 0.3500 0.4150 259,500 +0.01(+1.22%)
Aug 23, 2021 0.4000 0.4100 0.3900 0.4100 67,252 +0.01(+2.50%)
Aug 20, 2021 0.3850 0.4000 0.3850 0.4000 34,387 +0.02(+3.90%)
Aug 19, 2021 0.3800 0.4200 0.3800 0.3850 79,236 -0.01(-2.53%)
Aug 18, 2021 0.3800 0.4000 0.3800 0.3950 72,200 +0.01(+1.28%)
Aug 17, 2021 0.3900 0.3950 0.3450 0.3900 45,456 +0.01(+1.30%)
Aug 16, 2021 0.3500 0.3850 0.3300 0.3850 145,861 +0.04(+10.00%)
Aug 13, 2021 0.3450 0.3800 0.3400 0.3500 400,080 +0.00(+0.00%)
Aug 12, 2021 0.3100 0.3550 0.3100 0.3500 361,420 +0.03(+9.37%)
Aug 11, 2021 0.3500 0.3500 0.3100 0.3200 183,976 -0.03(-9.86%)
Aug 10, 2021 0.3700 0.3750 0.3400 0.3550 120,640 -0.01(-1.39%)
Aug 09, 2021 0.3400 0.3750 0.3400 0.3600 52,501 -0.01(-2.70%)
Aug 06, 2021 0.3600 0.3700 0.3550 0.3700 171,500 -0.01(-2.63%)
Aug 05, 2021 0.3700 0.3800 0.3700 0.3800 98,600 +0.01(+2.70%)
Aug 04, 2021 0.3700 0.3700 0.3600 0.3700 14,207 -0.01(-2.63%)
Aug 03, 2021 0.3650 0.3850 0.3650 0.3800 228,420 +0.02(+4.11%)
Jul 30, 2021 0.3650 0.3650 0.3650 0 -0.01(-1.35%)
Jul 29, 2021 0.3350 0.3750 0.3350 0.3700 156,470 +0.00(+0.00%)
Jul 28, 2021 0.3650 0.3850 0.3300 0.3700 49,957 +0.01(+2.78%)
Jul 27, 2021 0.3700 0.3700 0.3450 0.3600 16,155 -0.02(-5.26%)
Jul 26, 2021 0.3400 0.3850 0.3400 0.3800 31,561 +0.02(+5.56%)
Jul 23, 2021 0.3800 0.3800 0.3100 0.3600 100,594 +0.00(+0.00%)
Jul 22, 2021 0.3600 0.3600 0.3600 0.3600 1,000 -0.01(-1.37%)
Jul 21, 2021 0.3850 0.3850 0.3650 0.3650 20,300 -0.02(-3.95%)
Jul 20, 2021 0.3550 0.3800 0.3100 0.3800 180,021 +0.01(+2.70%)
Jul 19, 2021 0.3600 0.3700 0.3600 0.3700 39,500 +0.00(+0.00%)
Jul 16, 2021 0.3850 0.3850 0.3600 0.3700 71,200 -0.02(-5.13%)
Jul 15, 2021 0.4250 0.4300 0.3300 0.3900 540,719 -0.03(-8.24%)
Jul 14, 2021 0.4400 0.4400 0.4100 0.4250 104,900 -0.02(-3.41%)
Jul 13, 2021 0.4550 0.4600 0.4250 0.4400 155,655 -0.01(-2.22%)
Jul 12, 2021 0.4650 0.4700 0.4400 0.4500 52,800 -0.02(-4.26%)
Jul 09, 2021 0.4550 0.4900 0.4400 0.4700 54,264 +0.03(+6.82%)
Jul 08, 2021 0.4600 0.4600 0.4400 0.4400 159,100 +0.00(+0.00%)
Jul 07, 2021 0.4800 0.4800 0.4400 0.4400 8,500 -0.04(-9.28%)
Jul 06, 2021 0.5000 0.5000 0.4750 0.4850 116,400 -0.02(-3.00%)
Jul 02, 2021 0.5000 0.5000 0.5000 100 +0.03(+5.26%)
Jun 30, 2021 0.4750 0.4750 0.4750 0 +0.01(+3.26%)
Jun 29, 2021 0.4400 0.4800 0.4400 0.4600 145,348 +0.01(+2.22%)
Jun 28, 2021 0.4500 0.4500 0.4250 0.4500 30,500 +0.00(+0.00%)
Jun 25, 2021 0.4500 0.4500 0.4500 0.4500 21,133 +0.00(+0.00%)
Jun 24, 2021 0.4700 0.4800 0.4500 0.4500 276,000 +0.00(+0.00%)
Jun 23, 2021 0.4550 0.4600 0.4300 0.4500 238,655 -0.02(-3.23%)
Jun 22, 2021 0.4500 0.4700 0.4300 0.4650 194,144 +0.02(+3.33%)
Jun 21, 2021 0.4500 0.4700 0.4000 0.4500 348,143 -0.01(-2.17%)
Jun 18, 2021 0.4500 0.4600 0.4300 0.4600 1,134,196 -0.01(-1.08%)
Jun 17, 2021 0.4700 0.4800 0.4350 0.4650 79,490 +0.01(+1.09%)
Jun 16, 2021 0.4650 0.4700 0.4400 0.4600 102,400 -0.01(-3.16%)
Jun 15, 2021 0.5000 0.5000 0.4400 0.4750 181,530 -0.01(-2.06%)
Jun 14, 2021 0.4800 0.4850 0.4650 0.4850 138,000 -0.01(-1.02%)
Jun 11, 2021 0.4800 0.5000 0.4700 0.4900 70,834 +0.01(+1.03%)
Jun 10, 2021 0.4950 0.4950 0.4750 0.4850 25,848 -0.01(-2.02%)
Jun 09, 2021 0.4950 0.5000 0.4700 0.4950 128,036 +0.01(+1.02%)
Jun 08, 2021 0.5000 0.5000 0.4700 0.4900 160,300 -0.01(-2.00%)
Jun 07, 2021 0.5100 0.5200 0.4750 0.5000 124,127 +0.00(+0.00%)
Jun 04, 2021 0.4850 0.5100 0.4850 0.5000 32,970 +0.01(+1.01%)
Jun 03, 2021 52.00 0.5300 0.4950 0.4950 5,920,000 -0.01(-1.00%)
Jun 02, 2021 0.5100 0.5400 0.4900 0.5000 141,685 -0.03(-5.66%)
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.