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

Statehouse Hldgs Inc (OP: STHZF )

0.0220 -0.0017 (-7.17%)
Streaming Delayed Price Updated: 10:39 AM EDT, May 17, 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 (%)
Sep 29, 2023 0.0556 0.0610 0.0556 0.0556 39,481 +0.00(+0.00%)
Sep 28, 2023 0.0594 0.0600 0.0438 0.0556 104,448 +0.01(+24.94%)
Sep 27, 2023 0.0530 0.0600 0.0340 0.0445 302,888 -0.01(-16.04%)
Sep 26, 2023 0.0523 0.0530 0.0523 0.0530 2,115 +0.00(+6.00%)
Sep 25, 2023 0.0493 0.0500 0.0493 0.0500 218,566 +0.00(+0.20%)
Sep 22, 2023 0.0990 0.0990 0.0460 0.0499 102,955 -0.00(-0.20%)
Sep 21, 2023 0.0550 0.0550 0.0500 0.0500 100,002 -0.01(-15.97%)
Sep 20, 2023 0.0600 0.0630 0.0560 0.0595 83,100 -0.00(-0.83%)
Sep 19, 2023 0.0580 0.0639 0.0580 0.0600 9,687 +0.00(+0.17%)
Sep 18, 2023 0.0674 0.0674 0.0584 0.0599 64,155 -0.00(-6.41%)
Sep 15, 2023 0.0600 0.0640 0.0600 0.0640 78,751 +0.01(+11.50%)
Sep 14, 2023 0.0574 0.0574 0.0574 0.0574 3,060 -0.01(-8.60%)
Sep 13, 2023 0.0700 0.0700 0.0628 0.0628 4,450 -0.00(-5.28%)
Sep 12, 2023 0.0720 0.0720 0.0568 0.0663 46,654 -0.00(-5.29%)
Sep 11, 2023 0.0446 0.0802 0.0446 0.0700 331,789 +0.03(+77.66%)
Sep 08, 2023 0.0467 0.0500 0.0350 0.0394 458,105 +0.00(+7.95%)
Sep 07, 2023 0.0480 0.0544 0.0365 0.0365 194,571 -0.01(-23.96%)
Sep 06, 2023 0.0640 0.0698 0.0480 0.0480 703,680 -0.01(-17.24%)
Sep 05, 2023 0.0620 0.0700 0.0580 0.0580 1,247,648 +0.00(+0.87%)
Sep 01, 2023 0.0650 0.0650 0.0575 0.0575 50,190 -0.01(-8.15%)
Aug 31, 2023 0.0483 0.0860 0.0408 0.0626 411,611 +0.01(+19.69%)
Aug 30, 2023 0.0300 0.0523 0.0300 0.0523 128,194 +0.02(+74.33%)
Aug 29, 2023 0.0344 0.0344 0.0300 0.0300 10,110 +0.00(+0.00%)
Aug 28, 2023 0.0375 0.0376 0.0300 0.0300 10,105 +0.00(+0.00%)
Aug 25, 2023 0.0375 0.0375 0.0300 0.0300 210,450 -0.00(-0.33%)
Aug 24, 2023 0.0253 0.0301 0.0253 0.0301 202,775 +0.01(+20.40%)
Aug 23, 2023 0.0291 0.0291 0.0250 0.0250 25,944 +0.00(+0.00%)
Aug 22, 2023 0.0291 0.0291 0.0250 0.0250 76,802 +0.00(+7.76%)
Aug 21, 2023 0.0232 0.0232 0.0232 0.0232 350 -0.00(-11.79%)
Aug 18, 2023 0.0263 0.0263 0.0263 0.0263 20,030 +0.00(+3.14%)
Aug 17, 2023 0.0278 0.0300 0.0255 0.0255 36,093 -0.00(-15.00%)
Aug 16, 2023 0.0300 0.0300 0.0263 0.0300 25,174 +0.00(+0.00%)
Aug 15, 2023 0.0274 0.0300 0.0227 0.0300 67,301 +0.00(+12.36%)
Aug 14, 2023 0.0380 0.0400 0.0225 0.0267 286,015 -0.01(-28.80%)
Aug 11, 2023 0.0180 0.0375 0.0164 0.0375 471,264 +0.02(+111.86%)
Aug 10, 2023 0.0148 0.0205 0.0076 0.0177 582,664 -0.00(-11.50%)
Aug 09, 2023 0.0250 0.0250 0.0138 0.0200 224,424 -0.00(-5.21%)
Aug 08, 2023 0.0225 0.0240 0.0151 0.0211 76,700 -0.00(-6.22%)
Aug 07, 2023 0.0200 0.0255 0.0200 0.0225 1,200 -0.00(-2.60%)
Aug 04, 2023 0.0280 0.0298 0.0193 0.0231 223,035 -0.00(-17.50%)
Aug 03, 2023 0.0299 0.0299 0.0280 0.0280 8,230 +0.00(+4.09%)
Aug 02, 2023 0.0260 0.0269 0.0260 0.0269 17,875 +0.00(+12.08%)
Aug 01, 2023 0.0250 0.0308 0.0240 0.0240 93,691 -0.00(-4.00%)
Jul 31, 2023 0.0299 0.0398 0.0201 0.0250 301,744 -0.01(-28.98%)
Jul 28, 2023 0.0300 0.0382 0.0300 0.0352 67,060 +0.00(+3.23%)
Jul 27, 2023 0.0204 0.0385 0.0204 0.0341 137,360 +0.00(+8.25%)
Jul 26, 2023 0.0381 0.0381 0.0315 0.0315 27,521 -0.01(-14.40%)
Jul 25, 2023 0.0368 0.0368 0.0368 0.0368 100 +0.01(+16.83%)
Jul 24, 2023 0.0350 0.0400 0.0234 0.0315 53,393 -0.00(-3.37%)
Jul 21, 2023 0.0456 0.0456 0.0326 0.0326 114,900 +0.00(+7.59%)
Jul 20, 2023 0.0380 0.0457 0.0300 0.0303 93,327 -0.00(-11.66%)
Jul 19, 2023 0.0340 0.0414 0.0299 0.0343 132,708 -0.00(-2.00%)
Jul 18, 2023 0.0348 0.0350 0.0340 0.0350 113,670 +0.01(+16.67%)
Jul 17, 2023 0.0344 0.0350 0.0300 0.0300 12,242 -0.00(-13.04%)
Jul 14, 2023 0.0380 0.0390 0.0345 0.0345 160,464 -0.00(-9.21%)
Jul 13, 2023 0.0380 0.0380 0.0380 0.0380 1,524 -0.00(-5.00%)
Jul 12, 2023 0.0414 0.0414 0.0379 0.0400 122,021 -0.00(-6.32%)
Jul 11, 2023 0.0430 0.0430 0.0427 0.0427 10,547 -0.00(-2.06%)
Jul 07, 2023 0.0436 0 +0.00(+1.63%)
Jul 06, 2023 0.0435 0.0435 0.0429 0.0429 30,100 -0.00(-4.67%)
Jul 05, 2023 0.0430 0.0450 0.0430 0.0450 2,375 +0.00(+2.97%)
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.