Stem Inc Historical Data - 5QQ0 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Stem Inc (5QQ0)
Stem Inc (5QQ0) Historical

Stem Inc (5QQ0)

0.3415

0.0235

(7.39%)

Closed November 21 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0109	-3.09307604994	0.3524	0.3698	0.3078	59745	0.33301811	DE
4	-0.1111	-24.5470614229	0.4526	0.5447999	0.3078	43044	0.38245779	DE
12	-0.1687	-33.0654645237	0.5102	0.6098	0.2701	48097	0.41015032	DE
26	-0.8689999	-71.7885148111	1.2104999	1.42	0.2701	39272	0.59333897	DE
52	-2.2885	-87.0152091255	2.63	3.955	0.2701	34453	1.33602273	DE
156	-4.4835	-92.9222797927	4.825	4.94	0.2701	33899	1.71163748	DE
260	-4.4835	-92.9222797927	4.825	4.94	0.2701	33899	1.71163748	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732224420	0.3398	0.0233	7.36	0.324	0.3553	0.3078	25178
1732138020	0.3165	-0.0035	-1.09	0.3195	0.3195	0.31	15228
1732051620	0.32	-0.0093	-2.82	0.3356	0.3373	0.3118	78611
1731965220	0.3293	-0.0104	-3.06	0.3301	0.3473	0.3101	91397
1731705960	0.3397	-0.0153	-4.31	0.3626	0.3626	0.3326	57516
1731619560	0.355	-0.0015	-0.42	0.3524	0.3698	0.3502	55974
1731533160	0.3565	-0.0221	-5.84	0.3801	0.3857999	0.3432	30424
1731446820	0.3786	0.0002	0.05	0.3811	0.3922	0.3578	14897
1731360420	0.3784	0.0479	14.49	0.3296	0.3904	0.3296	12200
1731101220	0.3305	-0.0135	-3.92	0.3301	0.349	0.33	16941
1731014760	0.3439999	-0.0178	-4.92	0.3723	0.3799	0.333	49728
1730928360	0.3618	-0.0381	-9.53	0.4167	0.4284	0.3608	60317
1730841960	0.3999	0.0319	8.67	0.3716	0.427	0.3716	6348
1730755560	0.368	-0.0065	-1.74	0.3578	0.3851	0.3578	16065
1730496360	0.3745	0.0219	6.21	0.353	0.3829	0.3498	61008
1730409960	0.3526	-0.0451	-11.34	0.3977	0.445	0.3151	79576
1730323560	0.3977	-0.0849	-17.59	0.5432	0.5432	0.3977	27212
1730237160	0.4826	-0.0348	-6.73	0.5178	0.5447999	0.4826	12748
1730150760	0.5174	0.0197	3.96	0.4999	0.5394	0.4999	51350
1729888020	0.4977	0.0135	2.79	0.5108	0.5175999	0.4736	112387
1729801560	0.4842	0.0111	2.35	0.4526	0.518	0.4526	10958
1729715160	0.4731	-0.0169	-3.45	0.4948	0.4948	0.45	7495
1729628760	0.49	0.0046	0.95	0.489	0.514	0.4889	11536
1729542360	0.4854	-0.0442	-8.35	0.5036	0.507	0.4798	25869
1729283160	0.5295999	-0.0156	-2.86	0.512	0.5497999	0.5	27968
1729196760	0.5452	-0.0038	-0.69	0.553	0.6	0.5272	47921
1729110360	0.549	0.0096	1.78	0.5376	0.6	0.5376	60635
1729023960	0.5394	-0.015	-2.71	0.5638	0.6098	0.5364	60621
1728937620	0.5544	0.0444	8.71	0.52	0.5931999	0.5002	212083
1728678360	0.51	0.0586	12.98	0.463	0.5348	0.46	87935
1728591960	0.4514	0.0253	5.94	0.4423	0.4673	0.3957	77783
1728505560	0.4261	0.058	15.76	0.3681	0.4414	0.3681	70153
1728419160	0.3681	-0.0376	-9.27	0.4056	0.4056	0.3681	25033
1728332760	0.4057	0.0272	7.19	0.3799	0.4117	0.3679	62570
1728073560	0.3785	0.016	4.41	0.4382	0.4432	0.37	84828
1727987220	0.3625	0.058	19.05	0.2979	0.3787	0.2979	47576
1727900820	0.3045	0.0067	2.25	0.2877	0.3123	0.2848	31564
1727814420	0.2978	-0.0184	-5.82	0.3204	0.326	0.2827	22975
1727728020	0.3161999	0.0211999	7.19	0.3000998	0.3275	0.2889998	83641
1727468760	0.295	0.0083	2.90	0.3	0.3099	0.2701	29262
1727382360	0.2867	0.0096	3.46	0.2718	0.2913	0.2713	84254
1727295960	0.2771	-0.0132	-4.55	0.2978	0.2978	0.2743998	53352
1727209560	0.2903	-0.022	-7.04	0.3101	0.327	0.2879998	37095
1727123160	0.3123	-0.0497	-13.73	0.3432	0.3816	0.311	93277
1726864020	0.362	-0.0024	-0.66	0.3635	0.3728	0.3569	7066
1726777560	0.3644	-0.0356	-8.90	0.4141	0.4305	0.3605	22119
1726691220	0.4	-0.0075	-1.84	0.4029	0.4397	0.3901	14493
1726604760	0.4074999	0.0074999	1.87	0.3775	0.4199	0.3774	39749
1726518420	0.4	0.0085	2.17	0.4098	0.4098	0.3842	11553
1726259160	0.3915	0.0112	2.95	0.3793	0.4076	0.3701	18601
1726172760	0.3803	-0.0305	-7.42	0.4099999	0.429	0.3803	13663
1726086360	0.4108	0.0668001	19.42	0.351	0.4133	0.3358	27678
1725999960	0.3439999	-0.029	-7.77	0.3681	0.3781	0.3417	41734
1725913620	0.373	-0.035	-8.58	0.4108	0.415	0.3729	170941
1725654360	0.4079999	-0.0136	-3.23	0.3966	0.4305	0.3966	76895
1725567960	0.4216	-0.0199	-4.51	0.4636	0.4738	0.4124	47126
1725481560	0.4415	-0.0037	-0.83	0.4629	0.5018	0.4308	27161
1725395160	0.4452	-0.066	-12.91	0.5104	0.5328	0.4441	55620
1725308760	0.5112	-0.0248	-4.63	0.5125999	0.5574	0.5104	3715
1725049560	0.536	-0.0114	-2.08	0.5502	0.596	0.5322	58666
1724963160	0.5474	0.0204	3.87	0.5102	0.5674	0.5102	42758
1724876760	0.527	-0.0448	-7.83	0.5616	0.589	0.527	117418
1724790420	0.5718	-0.0648	-10.18	0.6286	0.636	0.5718	29065
1724704020	0.6366	-0.0044	-0.69	0.706	0.7186	0.601	36969
1724444820	0.641	0.0846	15.20	0.5646	0.7086	0.5527999	311268
1724358420	0.5564	0.0056001	1.02	0.5796	0.5796	0.543	9919

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions