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

Statehouse Hldgs Inc (OP: STHZF )

0.0338 -0.0042 (-11.05%)
Streaming Delayed Price Updated: 1:19 PM EDT, Apr 26, 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 (%)
Apr 25, 2024 0.0380 0.0380 0.0380 0.0380 15,035 -0.00(-8.21%)
Apr 24, 2024 0.0388 0.0414 0.0366 0.0414 15,007 +0.00(+0.24%)
Apr 23, 2024 0.0400 0.0413 0.0361 0.0413 143,112 +0.00(+3.25%)
Apr 22, 2024 0.0400 0.0518 0.0400 0.0400 7,200 -0.01(-15.79%)
Apr 18, 2024 0.0475 0 -0.00(-8.30%)
Apr 17, 2024 0.0518 0.0518 0.0459 0.0518 1,090 +0.01(+28.22%)
Apr 16, 2024 0.0437 0.0437 0.0404 0.0404 202 -0.01(-14.95%)
Apr 15, 2024 0.0476 0.0476 0.0475 0.0475 3,631 +0.00(+3.26%)
Apr 12, 2024 0.0400 0.0525 0.0400 0.0460 109,652 -0.01(-12.21%)
Apr 11, 2024 0.0500 0.0530 0.0400 0.0524 119,700 +0.01(+23.29%)
Apr 10, 2024 0.0425 0.0475 0.0425 0.0425 14,968 -0.01(-11.09%)
Apr 09, 2024 0.0478 0.0478 0.0478 0.0478 148 +0.00(+11.42%)
Apr 08, 2024 0.0530 0.0530 0.0429 0.0429 7,500 -0.01(-12.45%)
Apr 05, 2024 0.0470 0.0490 0.0470 0.0490 3,000 +0.01(+22.50%)
Apr 04, 2024 0.0569 0.0569 0.0400 0.0400 88,793 -0.01(-20.00%)
Apr 02, 2024 0.0500 0 -0.00(-0.79%)
Apr 01, 2024 0.0540 0.0569 0.0491 0.0504 46,223 -0.00(-6.67%)
Mar 28, 2024 0.0471 0.0540 0.0402 0.0540 6,000 +0.00(+0.00%)
Mar 27, 2024 0.0500 0.0540 0.0400 0.0540 63,381 +0.01(+20.00%)
Mar 26, 2024 0.0400 0.0479 0.0400 0.0450 58,994 -0.00(-1.10%)
Mar 25, 2024 0.0350 0.0492 0.0350 0.0455 79,825 -0.00(-0.87%)
Mar 22, 2024 0.0507 0.0507 0.0459 0.0459 31,347 +0.01(+14.75%)
Mar 21, 2024 0.0480 0.0500 0.0320 0.0400 65,319 -0.00(-2.44%)
Mar 20, 2024 0.0480 0.0519 0.0400 0.0410 88,255 -0.01(-21.00%)
Mar 19, 2024 0.0520 0.0520 0.0455 0.0519 45,162 +0.01(+27.21%)
Mar 18, 2024 0.0500 0.0510 0.0392 0.0408 51,246 -0.01(-17.07%)
Mar 15, 2024 0.0477 0.0492 0.0373 0.0492 12,049 +0.01(+14.15%)
Mar 14, 2024 0.0424 0.0431 0.0424 0.0431 3,650 -0.00(-1.37%)
Mar 13, 2024 0.0320 0.0535 0.0320 0.0437 35,882 +0.01(+36.56%)
Mar 12, 2024 0.0320 0.0320 0.0320 0.0320 51,558 -0.01(-20.99%)
Mar 11, 2024 0.0326 0.0420 0.0326 0.0405 44,760 +0.01(+23.48%)
Mar 08, 2024 0.0422 0.0422 0.0296 0.0328 68,416 -0.01(-30.95%)
Mar 07, 2024 0.0420 0.0475 0.0413 0.0475 53,708 +0.01(+15.85%)
Mar 06, 2024 0.0420 0.0420 0.0350 0.0410 3,622 -0.00(-8.89%)
Mar 05, 2024 0.0420 0.0475 0.0404 0.0450 80,607 +0.00(+11.11%)
Mar 04, 2024 0.0436 0.0491 0.0368 0.0405 114,367 -0.01(-17.52%)
Mar 01, 2024 0.0365 0.0491 0.0337 0.0491 75,231 +0.01(+40.29%)
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%)
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.