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:

Stem Holdings Inc (CSE: STEM )

0.3800 CAD +0.0100 (+2.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 347,143 -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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.