Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Statehouse Hldgs Inc (OP: STHZF )

0.0372 -0.0040 (-9.71%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 7, 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 (%)
Feb 29, 2024 0.0455 0.0455 0.0350 0.0350 522 -0.01(-22.22%)
Feb 28, 2024 0.0513 0.0513 0.0381 0.0450 114,405 -0.00(-0.22%)
Feb 27, 2024 0.0451 0.0451 0.0451 0.0451 9,500 -0.00(-4.65%)
Feb 26, 2024 0.0400 0.0473 0.0350 0.0473 414,426 +0.01(+18.25%)
Feb 23, 2024 0.0419 0.0440 0.0350 0.0400 58,123 -0.01(-16.84%)
Feb 22, 2024 0.0487 0.0487 0.0400 0.0481 103,454 -0.00(-7.14%)
Feb 21, 2024 0.0522 0.0522 0.0500 0.0518 6,114 +0.00(+0.19%)
Feb 20, 2024 0.0532 0.0563 0.0500 0.0517 39,314 -0.00(-4.44%)
Feb 16, 2024 0.0542 0.0656 0.0500 0.0541 81,267 -0.00(-8.46%)
Feb 15, 2024 0.0591 0.0591 0.0477 0.0591 146,790 +0.01(+29.89%)
Feb 13, 2024 0.0455 0 -0.01(-18.75%)
Feb 12, 2024 0.0742 0.0742 0.0549 0.0560 99,529 -0.01(-9.68%)
Feb 09, 2024 0.0706 0.0725 0.0551 0.0620 54,298 -0.01(-12.68%)
Feb 08, 2024 0.0658 0.0731 0.0550 0.0710 422,279 +0.01(+7.90%)
Feb 07, 2024 0.0636 0.0790 0.0636 0.0658 162,222 -0.00(-1.79%)
Feb 06, 2024 0.0720 0.0740 0.0660 0.0670 334,102 -0.00(-5.63%)
Feb 05, 2024 0.0690 0.0720 0.0670 0.0710 228,302 +0.00(+1.28%)
Feb 02, 2024 0.0570 0.0715 0.0457 0.0701 428,218 +0.01(+20.86%)
Feb 01, 2024 0.0644 0.0672 0.0560 0.0580 251,711 -0.00(-3.33%)
Jan 31, 2024 0.0520 0.0600 0.0520 0.0600 489,850 +0.01(+33.33%)
Jan 30, 2024 0.0480 0.0590 0.0447 0.0450 360,947 +0.00(+0.67%)
Jan 29, 2024 0.0398 0.0450 0.0398 0.0447 65,646 -0.00(-3.46%)
Jan 26, 2024 0.0373 0.0520 0.0371 0.0463 52,539 -0.00(-2.73%)
Jan 25, 2024 0.0456 0.0520 0.0456 0.0476 334,343 +0.00(+5.78%)
Jan 24, 2024 0.0361 0.0450 0.0350 0.0450 334,724 +0.01(+28.57%)
Jan 23, 2024 0.0326 0.0377 0.0326 0.0350 43,382 +0.00(+0.86%)
Jan 22, 2024 0.0379 0.0383 0.0326 0.0347 8,727 +0.00(+5.15%)
Jan 19, 2024 0.0400 0.0400 0.0300 0.0330 25,908 -0.00(-8.33%)
Jan 18, 2024 0.0400 0.0435 0.0300 0.0360 185,618 -0.00(-3.74%)
Jan 17, 2024 0.0400 0.0400 0.0336 0.0374 92,672 +0.01(+22.62%)
Jan 16, 2024 0.0401 0.0415 0.0288 0.0305 227,253 -0.01(-18.88%)
Jan 12, 2024 0.0376 0.0385 0.0350 0.0376 22,793 +0.00(+7.12%)
Jan 11, 2024 0.0356 0.0401 0.0310 0.0351 100,041 -0.01(-15.42%)
Jan 10, 2024 0.0313 0.0420 0.0313 0.0415 141,130 +0.01(+37.87%)
Jan 09, 2024 0.0305 0.0400 0.0298 0.0301 68,577 -0.00(-14.00%)
Jan 08, 2024 0.0343 0.0400 0.0305 0.0350 91,107 -0.00(-0.85%)
Jan 05, 2024 0.0400 0.0487 0.0353 0.0353 48,845 +0.00(+13.50%)
Jan 04, 2024 0.0411 0.0450 0.0305 0.0311 118,252 -0.00(-11.40%)
Jan 03, 2024 0.0339 0.0424 0.0305 0.0351 87,900 +0.00(+13.96%)
Jan 02, 2024 0.0225 0.0380 0.0189 0.0308 261,044 +0.01(+45.28%)
Dec 29, 2023 0.0221 0.0251 0.0192 0.0212 109,604 -0.00(-4.50%)
Dec 28, 2023 0.0239 0.0274 0.0219 0.0222 71,400 -0.00(-5.93%)
Dec 27, 2023 0.0252 0.0252 0.0189 0.0236 157,359 -0.00(-17.19%)
Dec 26, 2023 0.0300 0.0403 0.0250 0.0285 63,069 +0.01(+22.84%)
Dec 22, 2023 0.0226 0.0302 0.0207 0.0232 158,408 +0.00(+15.42%)
Dec 21, 2023 0.0185 0.0225 0.0150 0.0201 165,006 +0.00(+7.49%)
Dec 20, 2023 0.0149 0.0190 0.0149 0.0187 468,364 +0.00(+13.33%)
Dec 19, 2023 0.0253 0.0253 0.0151 0.0165 114,210 -0.01(-34.78%)
Dec 18, 2023 0.0336 0.0336 0.0253 0.0253 22,121 -0.00(-1.17%)
Dec 15, 2023 0.0350 0.0350 0.0189 0.0256 95,055 -0.01(-31.18%)
Dec 14, 2023 0.0520 0.0520 0.0218 0.0372 136,460 -0.01(-24.39%)
Dec 13, 2023 0.0378 0.0520 0.0378 0.0492 147,460 +0.02(+64.00%)
Dec 12, 2023 0.0195 0.0369 0.0195 0.0300 393,605 +0.01(+63.04%)
Dec 11, 2023 0.0200 0.0258 0.0184 0.0184 97,115 -0.00(-16.74%)
Dec 08, 2023 0.0147 0.0262 0.0147 0.0221 305,684 +0.01(+57.86%)
Dec 07, 2023 0.0135 0.0191 0.0135 0.0140 312,950 -0.00(-23.91%)
Dec 06, 2023 0.0102 0.0185 0.0102 0.0184 148,061 +0.00(+33.33%)
Dec 05, 2023 0.0147 0.0147 0.0138 0.0138 41,078 -0.00(-6.12%)
Dec 04, 2023 0.0147 0.0191 0.0147 0.0147 119,537 +0.00(+8.09%)
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.