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 )

0.2900 CAD -0.0050 (-1.69%)
Official Closing Price Updated: 3:42 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 0.2850 0.3000 0.2850 0.2900 28,445 -0.01(-1.69%)
Oct 14, 2021 0.3050 0.3100 0.2950 0.2950 36,000 -0.02(-4.84%)
Oct 13, 2021 0.3200 0.3200 0.3100 0.3100 18,563 +0.00(+0.00%)
Oct 12, 2021 0.3050 0.3100 0.3000 0.3100 102,498 +0.01(+3.33%)
Oct 08, 2021 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
Oct 07, 2021 0.3000 0.3000 0.2900 0.2950 5,892 -0.01(-1.67%)
Oct 06, 2021 0.3000 0.3000 0.3000 0.3000 4,000 +0.01(+3.45%)
Oct 05, 2021 0.3100 0.3100 0.2900 0.2900 88,550 -0.03(-7.94%)
Oct 04, 2021 0.3000 0.3150 0.3000 0.3150 22,850 -0.01(-1.56%)
Oct 01, 2021 0.3150 0.3200 0.3050 0.3200 64,600 -0.01(-3.03%)
Sep 30, 2021 0.3250 0.3300 0.3200 0.3300 34,100 +0.02(+6.45%)
Sep 29, 2021 0.3000 0.3200 0.3000 0.3100 45,000 +0.00(+0.00%)
Sep 28, 2021 0.3100 0.3100 0.3000 0.3100 57,012 +0.00(+0.00%)
Sep 27, 2021 0.3200 0.3200 0.3000 0.3100 232,017 -0.01(-3.13%)
Sep 24, 2021 0.3100 0.3500 0.3100 0.3200 26,959 +0.01(+3.23%)
Sep 23, 2021 0.3300 0.3300 0.3100 0.3100 269,000 -0.01(-3.13%)
Sep 22, 2021 0.3300 0.3400 0.3150 0.3200 43,900 -0.01(-3.03%)
Sep 21, 2021 0.3450 0.3450 0.3000 0.3300 336,570 -0.03(-8.33%)
Sep 20, 2021 0.3650 0.3850 0.3300 0.3600 104,900 -0.02(-4.00%)
Sep 17, 2021 0.4150 0.4150 0.3500 0.3750 82,454 -0.04(-9.64%)
Sep 16, 2021 0.3500 0.4300 0.3500 0.4150 221,379 +0.07(+20.29%)
Sep 15, 2021 0.3400 0.3550 0.3400 0.3450 60,598 -0.01(-2.82%)
Sep 14, 2021 0.3550 0.3550 0.3550 0.3550 2,700 +0.01(+4.41%)
Sep 13, 2021 0.3600 0.3600 0.3350 0.3400 25,201 -0.02(-6.85%)
Sep 10, 2021 0.3550 0.3750 0.3550 0.3650 21,156 +0.02(+4.29%)
Sep 09, 2021 0.3350 0.3500 0.3350 0.3500 530,675 +0.00(+0.00%)
Sep 08, 2021 0.3700 0.3700 0.3300 0.3500 1,077,468 -0.03(-7.89%)
Sep 07, 2021 0.3650 0.3800 0.3650 0.3800 37,470 +0.01(+2.70%)
Sep 03, 2021 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Sep 02, 2021 0.3950 0.3950 0.3700 0.3800 33,300 +0.00(+0.00%)
Sep 01, 2021 0.3700 0.3800 0.3600 0.3800 17,500 +0.01(+2.70%)
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%)
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.