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 (%)
Oct 23, 2023 0.0100 0 +0.00(+0.00%)
Oct 20, 2023 0.0100 0.0100 0.0100 0.0100 9,000 +0.00(+0.00%)
Oct 17, 2023 0.0100 0.0100 0 +0.00(+0.00%)
Oct 11, 2023 0.0100 0 -0.00(-33.33%)
Oct 06, 2023 0.0150 56 -0.01(-25.00%)
Oct 05, 2023 0.0200 0.0200 0.0200 0.0200 70,000 +0.01(+33.33%)
Oct 03, 2023 0.0150 0.0150 0 +0.00(+0.00%)
Oct 02, 2023 0.0150 0.0150 0.0150 0.0150 205,000 +0.00(+0.00%)
Sep 29, 2023 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+0.00%)
Sep 28, 2023 0.0150 0.0150 0.0150 0.0150 419,500 +0.00(+0.00%)
Sep 27, 2023 0.0150 0.0150 0.0150 0.0150 24,150 +0.00(+0.00%)
Sep 26, 2023 0.0250 0.0250 0.0150 0.0150 1,091,867 -0.01(-50.00%)
Sep 25, 2023 0.0250 0.0300 0.0250 0.0300 61,000 +0.00(+20.00%)
Sep 21, 2023 0.0250 0.0250 0 +0.00(+0.00%)
Sep 20, 2023 0.0250 0.0250 0.0250 0.0250 410,000 +0.00(+0.00%)
Sep 19, 2023 0.0400 0.0400 0.0250 0.0250 163,000 -0.01(-37.50%)
Sep 18, 2023 0.0350 0.0400 0.0300 0.0400 102,000 +0.01(+60.00%)
Sep 15, 2023 0.0250 0.0250 0.0250 0.0250 12,000 -0.00(-16.67%)
Sep 14, 2023 0.0250 0.0300 0.0250 0.0300 13,000 +0.00(+20.00%)
Sep 13, 2023 0.0250 0.0250 0.0250 0.0250 2,000 +0.01(+25.00%)
Sep 12, 2023 0.0250 0.0250 0.0200 0.0200 92,243 -0.01(-20.00%)
Sep 11, 2023 0.0250 0.0250 0.0200 0.0250 119,111 +0.01(+25.00%)
Sep 06, 2023 0.0200 0.0200 0 +0.00(+0.00%)
Aug 31, 2023 0.0200 0 +0.01(+100.00%)
Aug 25, 2023 0.0100 0 -0.00(-33.33%)
Aug 24, 2023 0.0150 0.0150 0.0150 0.0150 2,000 +0.00(+0.00%)
Aug 22, 2023 0.0150 0.0150 0 -0.01(-25.00%)
Aug 16, 2023 0.0200 0 -0.01(-20.00%)
Aug 08, 2023 0.0250 0 +0.01(+25.00%)
Aug 03, 2023 0.0200 0 +0.01(+33.33%)
Aug 02, 2023 0.0150 0.0150 0.0150 0.0150 143,000 +0.00(+0.00%)
Aug 01, 2023 0.0150 0.0150 0.0150 0.0150 2,000 +0.00(+0.00%)
Jul 31, 2023 0.0150 0.0150 0.0150 0.0150 32,000 +0.00(+0.00%)
Jul 27, 2023 0.0150 0.0150 0 +0.00(+50.00%)
Jul 26, 2023 0.0100 0.0100 0.0100 0.0100 985,673 -0.00(-33.33%)
Jul 10, 2023 0.0150 0 +0.00(+0.00%)
Jul 06, 2023 0.0150 0.0150 0 +0.00(+0.00%)
Jul 05, 2023 0.0150 0.0150 0.0150 0.0150 11,000 +0.00(+0.00%)
Jun 29, 2023 0.0150 0 +0.00(+0.00%)
Jun 28, 2023 0.0150 0.0150 0.0150 0.0150 6,000 -0.01(-25.00%)
Jun 19, 2023 0.0200 0 +0.00(+0.00%)
Jun 14, 2023 0.0200 0.0200 0 +0.00(+0.00%)
Jun 12, 2023 0.0200 0.0200 200 +0.01(+33.33%)
May 30, 2023 0.0150 0 +0.00(+0.00%)
May 23, 2023 0.0150 0 -0.01(-25.00%)
May 17, 2023 0.0200 0 +0.01(+33.33%)
May 15, 2023 0.0150 0.0150 0 -0.01(-25.00%)
May 03, 2023 0.0200 341 +0.00(+0.00%)
May 02, 2023 0.0200 0.0200 0.0200 0.0200 40,000 +0.01(+33.33%)
Apr 28, 2023 0.0150 0 -0.01(-25.00%)
Apr 26, 2023 0.0200 0.0200 0 +0.00(+0.00%)
Apr 25, 2023 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Apr 24, 2023 0.0150 0.0200 0.0150 0.0200 96,000 -0.01(-20.00%)
Apr 21, 2023 0.0200 0.0250 0.0200 0.0250 14,000 +0.00(+0.00%)
Apr 17, 2023 0.0250 0.0250 0 +0.01(+25.00%)
Apr 14, 2023 0.0150 0.0200 0.0150 0.0200 7,438 +0.00(+0.00%)
Apr 13, 2023 0.0200 0.0200 0.0200 0.0200 10,000 -0.01(-20.00%)
Apr 10, 2023 0.0250 0.0250 0 +0.01(+25.00%)
Apr 06, 2023 0.0200 0 +0.00(+0.00%)
Apr 05, 2023 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Apr 04, 2023 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Apr 03, 2023 0.0250 0.0250 0.0200 0.0200 10,922 +0.01(+33.33%)
Mar 24, 2023 0.0150 0 -0.01(-25.00%)
Mar 22, 2023 0.0200 0.0200 0 -0.01(-20.00%)
Mar 20, 2023 0.0250 0.0250 0 +0.01(+66.67%)
Mar 17, 2023 0.0150 0.0150 0.0150 0.0150 2,000 -0.01(-25.00%)
Mar 14, 2023 0.0200 0 +0.00(+0.00%)
Mar 13, 2023 0.0200 0.0200 0.0200 0.0200 136,850 +0.00(+0.00%)
Mar 10, 2023 0.0200 0.0200 0.0200 0.0200 200,000 -0.01(-20.00%)
Mar 09, 2023 0.0250 0.0250 0.0250 0.0250 4,000 +0.00(+0.00%)
Mar 06, 2023 0.0250 0.0250 0 +0.00(+0.00%)
Mar 03, 2023 0.0300 0.0300 0.0250 0.0250 51,000 +0.00(+0.00%)
Feb 23, 2023 0.0250 0 +0.00(+0.00%)
Feb 22, 2023 0.0250 0.0250 0.0250 0.0250 3,000 -0.00(-16.67%)
Feb 16, 2023 0.0300 0 -0.01(-14.29%)
Feb 15, 2023 0.0300 0.0350 0.0300 0.0350 63,000 +0.01(+16.67%)
Feb 14, 2023 0.0250 0.0300 0.0250 0.0300 129,000 +0.00(+20.00%)
Feb 13, 2023 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Feb 10, 2023 0.0300 0.0300 0.0250 0.0250 286,000 -0.01(-28.57%)
Feb 03, 2023 0.0350 0 +0.00(+0.00%)
Feb 02, 2023 0.0300 0.0350 0.0300 0.0350 179,800 +0.01(+16.67%)
Feb 01, 2023 0.0400 0.0400 0.0300 0.0300 19,000 -0.01(-25.00%)
Jan 31, 2023 0.0300 0.0550 0.0300 0.0400 1,021,800 +0.01(+60.00%)
Jan 30, 2023 0.0250 0.0250 0.0250 0.0250 15,000 +0.00(+0.00%)
Jan 27, 2023 0.0300 0.0300 0.0250 0.0250 408,200 -0.00(-16.67%)
Jan 26, 2023 0.0300 0.0300 0.0300 0.0300 20,000 -0.01(-14.29%)
Jan 25, 2023 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Jan 23, 2023 0.0350 0.0350 200 +0.01(+16.67%)
Jan 19, 2023 0.0300 0.0300 0 -0.01(-25.00%)
Jan 17, 2023 0.0400 0.0400 0 +0.01(+33.33%)
Jan 16, 2023 0.0300 0.0300 0.0300 0.0300 5,744 +0.00(+0.00%)
Jan 13, 2023 0.0350 0.0350 0.0300 0.0300 65,500 +0.00(+0.00%)
Jan 10, 2023 0.0300 0.0300 0 +0.00(+0.00%)
Jan 06, 2023 0.0300 0 -0.01(-14.29%)
Jan 03, 2023 0.0350 0.0350 0 +0.01(+16.67%)
Dec 30, 2022 0.0300 0 +0.01(+50.00%)
Dec 29, 2022 0.0200 0.0200 0.0200 0.0200 88,300 +0.01(+33.33%)
Dec 28, 2022 0.0200 0.0200 0.0150 0.0150 52,072 -0.01(-25.00%)
Dec 23, 2022 0.0200 0 +0.00(+0.00%)
Dec 22, 2022 0.0200 0.0200 0.0200 0.0200 4,000 +0.00(+0.00%)
Dec 21, 2022 0.0200 0.0250 0.0200 0.0200 83,000 +0.00(+0.00%)
Dec 20, 2022 0.0200 0.0200 0.0200 0.0200 117,100 -0.01(-20.00%)
Dec 16, 2022 0.0250 0 +0.00(+0.00%)
Dec 15, 2022 0.0250 0.0250 0.0250 0.0250 155,750 +0.01(+25.00%)
Dec 12, 2022 0.0200 0.0200 0 -0.01(-20.00%)
Dec 08, 2022 0.0250 0.0250 0 -0.00(-16.67%)
Dec 07, 2022 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+20.00%)
Dec 06, 2022 0.0350 0.0350 0.0250 0.0250 121,300 -0.01(-28.57%)
Dec 05, 2022 0.0300 0.0350 0.0300 0.0350 29,000 +0.01(+40.00%)
Dec 02, 2022 0.0250 0.0250 0.0250 0.0250 14,037 -0.00(-16.67%)
Nov 30, 2022 0.0300 0.0300 0 +0.00(+0.00%)
Nov 29, 2022 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+20.00%)
Nov 28, 2022 0.0250 0.0300 0.0250 0.0250 421,100 +0.00(+0.00%)
Nov 25, 2022 0.0250 0.0250 0.0250 0.0250 257,050 +0.00(+0.00%)
Nov 23, 2022 0.0250 0.0250 100 -0.00(-16.67%)
Nov 22, 2022 0.0300 0.0300 0.0300 0.0300 184,035 +0.00(+0.00%)
Nov 17, 2022 0.0300 0 -0.01(-14.29%)
Nov 16, 2022 0.0350 0.0350 0.0350 0.0350 24,000 -0.01(-30.00%)
Nov 10, 2022 0.0500 0 +0.01(+11.11%)
Nov 09, 2022 0.0350 0.0450 0.0350 0.0450 96,006 +0.01(+50.00%)
Nov 04, 2022 0.0300 0 +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.