STEM

Stem Historical Data

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Securities Exchange (CSE) Level 1
Monthly Subscription
for only
$4.40
Canadian Securities Exchange (CSE) Level 1 and 2
Monthly Subscription
for only
$13.20
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Stem Holdings Inc STEM CSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.01 -0.89% 1.11 15:59:56
Open Price Low Price High Price Close Price Prev Close
1.10 1.03 1.14 1.11 1.12
more quote information »

STEM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.271.271.001.14158,950-0.16-12.6%
1 Month0.851.750.831.16459,5730.2630.59%
3 Months0.731.750.500.9323634316,0750.3852.05%
6 Months0.381.750.2550.8802432175,7830.73192.11%
1 Year1.131.750.2550.856755799,227-0.02-1.77%
3 Years4.484.480.2550.978367244,420-3.37-75.22%
5 Years4.484.480.2550.978367244,420-3.37-75.22%

STEM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2021 1.12 -0.03 -2.61% 1.16 1.18 1.10 175,902
Feb 26 2021 1.15 0.10 9.52% 1.10 1.15 1.08 154,103
Feb 25 2021 1.05 -0.15 -12.5% 1.12 1.16 1.02 198,241
Feb 24 2021 1.20 0.00 0.0% 1.24 1.25 1.16 115,120
Feb 23 2021 1.20 -0.09 -6.98% 1.27 1.27 1.00 151,382
Feb 22 2021 1.29 -0.13 -9.15% 1.45 1.45 1.27 169,312
Feb 19 2021 1.42 0.20 16.39% 1.30 1.45 1.30 75,858
Feb 18 2021 1.22 -0.23 -15.86% 1.46 1.50 1.22 381,117
Feb 17 2021 1.45 -0.04 -2.68% 1.49 1.60 1.44 376,049
Feb 16 2021 1.49 0.12 8.76% 1.35 1.55 1.35 356,224
Feb 12 2021 1.37 -0.03 -2.14% 1.40 1.41 1.21 355,084
Feb 11 2021 1.40 0.00 0.0% 1.45 1.75 1.21 1,016,058
Feb 10 2021 1.40 0.24 20.69% 1.17 1.40 1.17 428,307
Feb 09 2021 1.16 0.01 0.87% 1.15 1.20 1.00 490,726
Feb 08 2021 1.15 0.22 23.66% 1.00 1.17 0.98 709,256
Feb 05 2021 0.93 -0.03 -3.13% 0.98 0.98 0.92 1,180,129
Feb 04 2021 0.96 -0.09 -8.57% 1.05 1.18 0.90 537,520
Feb 03 2021 1.05 0.18 20.69% 0.88 1.11 0.86 1,136,153
Feb 02 2021 0.87 0.03 3.57% 0.85 0.90 0.83 725,337
See More Historical Prices »


Your Recent History
CNSX
STEM
Stem
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.