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

Statehouse Hldgs Inc (OP: STHZF )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 9:43 AM EDT, Jun 6, 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 28, 2023 0.0401 0.0401 0.0401 0.0401 311 -0.00(-4.52%)
Apr 27, 2023 0.0450 0.0450 0.0402 0.0420 175,486 -0.00(-6.67%)
Apr 26, 2023 0.0406 0.0450 0.0406 0.0450 5,400 +0.00(+10.84%)
Apr 25, 2023 0.0406 0.0406 0.0406 0.0406 280 +0.00(+0.00%)
Apr 24, 2023 0.0525 0.0525 0.0406 0.0406 35,085 +0.00(+0.00%)
Apr 21, 2023 0.0406 0.0406 0.0406 0.0406 10,052 -0.00(-10.57%)
Apr 20, 2023 0.0500 0.0500 0.0431 0.0454 29,825 -0.01(-10.81%)
Apr 19, 2023 0.0500 0.0509 0.0420 0.0509 74,965 -0.00(-1.74%)
Apr 17, 2023 0.0518 10,000 +0.01(+11.40%)
Apr 14, 2023 0.0450 0.0575 0.0450 0.0465 114,790 +0.00(+3.33%)
Apr 13, 2023 0.0525 0.0575 0.0440 0.0450 19,266 +0.00(+2.27%)
Apr 12, 2023 0.0520 0.0600 0.0410 0.0440 103,774 -0.01(-18.52%)
Apr 11, 2023 0.0510 0.0550 0.0510 0.0540 43,100 +0.01(+20.00%)
Apr 10, 2023 0.0450 0.0450 0.0450 0.0450 100 -0.01(-18.18%)
Apr 06, 2023 0.0490 0.0550 0.0490 0.0550 38,416 +0.01(+14.58%)
Apr 05, 2023 0.0450 0.0480 0.0450 0.0480 450 +0.00(+6.67%)
Apr 04, 2023 0.0455 0.0455 0.0450 0.0450 69,900 -0.00(-6.25%)
Apr 03, 2023 0.0447 0.0480 0.0447 0.0480 15,660 +0.00(+8.11%)
Mar 31, 2023 0.0467 0.0467 0.0444 0.0444 3,313 -0.01(-11.73%)
Mar 30, 2023 0.0499 0.0503 0.0499 0.0503 2,200 +0.00(+5.23%)
Mar 29, 2023 0.0472 0.0500 0.0407 0.0478 12,596 -0.00(-8.95%)
Mar 28, 2023 0.0478 0.0525 0.0478 0.0525 84,121 +0.00(+0.00%)
Mar 27, 2023 0.0525 0.0525 0.0525 0.0525 5,500 -0.00(-4.55%)
Mar 24, 2023 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
Mar 23, 2023 0.0568 0.0568 0.0550 0.0550 15,110 +0.00(+0.00%)
Mar 22, 2023 0.0461 0.0550 0.0438 0.0550 16,765 +0.00(+10.00%)
Mar 21, 2023 0.0550 0.0550 0.0500 0.0500 50,006 -0.00(-9.09%)
Mar 20, 2023 0.0550 0.0550 0.0402 0.0550 2,342 +0.01(+12.94%)
Mar 17, 2023 0.0584 0.0584 0.0440 0.0487 148,852 -0.01(-16.75%)
Mar 16, 2023 0.0700 0.0700 0.0402 0.0585 12,450 +0.00(+1.74%)
Mar 15, 2023 0.0520 0.0575 0.0520 0.0575 56,090 +0.01(+21.05%)
Mar 14, 2023 0.0500 0.0559 0.0415 0.0475 34,305 -0.00(-5.00%)
Mar 13, 2023 0.0571 0.0571 0.0488 0.0500 37,501 +0.00(+0.40%)
Mar 10, 2023 0.0550 0.0550 0.0498 0.0498 12,415 -0.01(-9.45%)
Mar 09, 2023 0.0520 0.0550 0.0520 0.0550 10,136 +0.00(+2.23%)
Mar 08, 2023 0.0550 0.0555 0.0538 0.0538 95,420 +0.00(+2.48%)
Mar 07, 2023 0.0600 0.0600 0.0520 0.0525 212,366 +0.00(+0.96%)
Mar 06, 2023 0.0599 0.0599 0.0520 0.0520 2,434 +0.00(+0.97%)
Mar 03, 2023 0.0529 0.0546 0.0500 0.0515 18,914 -0.01(-22.44%)
Mar 02, 2023 0.0700 0.0700 0.0477 0.0664 412,476 +0.01(+13.12%)
Mar 01, 2023 0.0498 0.0644 0.0498 0.0587 73,814 +0.00(+8.70%)
Feb 28, 2023 0.0498 0.0659 0.0498 0.0540 59,135 -0.00(-3.57%)
Feb 27, 2023 0.0738 0.0738 0.0515 0.0560 297,896 -0.02(-23.91%)
Feb 24, 2023 0.0660 0.0736 0.0660 0.0736 3,250 +0.00(+4.99%)
Feb 23, 2023 0.0800 0.0800 0.0652 0.0701 17,844 -0.01(-9.43%)
Feb 22, 2023 0.0728 0.0800 0.0728 0.0774 432,883 +0.01(+10.41%)
Feb 21, 2023 0.0701 0.0701 0.0701 0.0701 590 -0.01(-17.53%)
Feb 17, 2023 0.0710 0.0850 0.0710 0.0850 39,950 +0.01(+21.43%)
Feb 16, 2023 0.0701 0.0749 0.0700 0.0700 159,489 +0.00(+7.36%)
Feb 15, 2023 0.0652 0.0652 0.0652 0.0652 3,000 -0.00(-6.86%)
Feb 14, 2023 0.0700 0.0700 0.0674 0.0700 200,300 +0.01(+7.69%)
Feb 13, 2023 0.0700 0.0700 0.0650 0.0650 5,055 -0.01(-7.14%)
Feb 10, 2023 0.0521 0.0700 0.0521 0.0700 54,421 +0.01(+7.69%)
Feb 09, 2023 0.0761 0.0761 0.0622 0.0650 7,065 -0.00(-7.01%)
Feb 08, 2023 0.0700 0.0800 0.0600 0.0699 283,159 -0.01(-7.42%)
Feb 07, 2023 0.0818 0.0939 0.0750 0.0755 26,615 -0.01(-12.92%)
Feb 06, 2023 0.0800 0.0933 0.0600 0.0867 48,659 +0.02(+23.86%)
Feb 03, 2023 0.0702 0.0782 0.0650 0.0700 17,596 -0.00(-2.78%)
Feb 02, 2023 0.0800 0.0832 0.0703 0.0720 61,831 -0.01(-8.28%)
Feb 01, 2023 0.0750 0.0785 0.0703 0.0785 30,181 +0.00(+4.67%)
Jan 31, 2023 0.0720 0.0750 0.0720 0.0750 50,100 +0.00(+4.17%)
Jan 30, 2023 0.0800 0.0800 0.0669 0.0720 32,672 -0.01(-10.00%)
Jan 27, 2023 0.0800 0.0800 0.0800 0.0800 4,630 +0.01(+9.14%)
Jan 26, 2023 0.0800 0.0800 0.0733 0.0733 35,296 -0.01(-8.37%)
Jan 25, 2023 0.0800 0.0800 0.0800 0.0800 1,654 -0.00(-1.11%)
Jan 24, 2023 0.0870 0.0870 0.0809 0.0809 17,000 -0.01(-7.33%)
Jan 23, 2023 0.0710 0.0873 0.0710 0.0873 628 +0.01(+7.78%)
Jan 20, 2023 0.0850 0.0900 0.0769 0.0810 98,905 -0.00(-4.71%)
Jan 19, 2023 0.0750 0.0908 0.0750 0.0850 55,255 -0.00(-5.56%)
Jan 18, 2023 0.0860 0.0900 0.0860 0.0900 51,595 +0.01(+13.92%)
Jan 17, 2023 0.0900 0.0900 0.0587 0.0790 581,122 -0.01(-12.22%)
Jan 13, 2023 0.0990 0.0990 0.0894 0.0900 124,939 -0.01(-9.46%)
Jan 12, 2023 0.0990 0.1087 0.0912 0.0994 168,880 +0.01(+5.74%)
Jan 11, 2023 0.0940 0.0990 0.0900 0.0940 21,643 +0.00(+2.29%)
Jan 10, 2023 0.0945 0.0945 0.0893 0.0919 13,313 -0.00(-3.26%)
Jan 09, 2023 0.0900 0.1031 0.0896 0.0950 68,379 -0.00(-2.86%)
Jan 06, 2023 0.0990 0.0990 0.0978 0.0978 7,153 +0.00(+0.10%)
Jan 05, 2023 0.0883 0.1000 0.0883 0.0977 79,816 +0.01(+6.08%)
Jan 04, 2023 0.0921 0.0921 0.0921 0.0921 4,010 -0.00(-4.06%)
Jan 03, 2023 0.0625 0.1081 0.0612 0.0960 9,600 +0.02(+25.98%)
Dec 30, 2022 0.0857 0.0857 0.0726 0.0762 12,250 -0.00(-4.15%)
Dec 29, 2022 0.0579 0.0863 0.0579 0.0795 48,107 +0.02(+24.22%)
Dec 28, 2022 0.0796 0.0903 0.0600 0.0640 91,095 -0.00(-5.19%)
Dec 27, 2022 0.0800 0.0841 0.0675 0.0675 11,554 -0.01(-15.62%)
Dec 23, 2022 0.0850 0.1000 0.0756 0.0800 100,260 +0.00(+4.58%)
Dec 22, 2022 0.0810 0.0924 0.0765 0.0765 77,446 -0.01(-6.71%)
Dec 21, 2022 0.0919 0.0919 0.0820 0.0820 18,092 +0.00(+1.23%)
Dec 20, 2022 0.0928 0.0975 0.0810 0.0810 27,548 -0.01(-14.92%)
Dec 19, 2022 0.0900 0.1075 0.0800 0.0952 171,381 -0.00(-4.90%)
Dec 16, 2022 0.1074 0.1074 0.0805 0.1001 160,565 -0.01(-9.82%)
Dec 15, 2022 0.1112 0.1112 0.1110 0.1110 2,300 -0.00(-3.06%)
Dec 14, 2022 0.1186 0.1234 0.1108 0.1145 114,350 -0.02(-11.92%)
Dec 13, 2022 0.1219 0.1300 0.1150 0.1300 64,376 +0.01(+4.00%)
Dec 12, 2022 0.1300 0.1300 0.1150 0.1250 162,316 -0.01(-3.85%)
Dec 09, 2022 0.1211 0.1345 0.1211 0.1300 36,672 +0.00(+0.93%)
Dec 08, 2022 0.1251 0.1346 0.1200 0.1288 92,730 +0.00(+0.55%)
Dec 07, 2022 0.1322 0.1350 0.1250 0.1281 35,597 +0.00(+0.00%)
Dec 06, 2022 0.1400 0.1419 0.1205 0.1281 55,320 -0.02(-14.77%)
Dec 05, 2022 0.1473 0.1573 0.1395 0.1503 25,824 -0.00(-0.79%)
Dec 02, 2022 0.1298 0.1537 0.1298 0.1515 104,750 +0.03(+27.31%)
Dec 01, 2022 0.1344 0.1344 0.1190 0.1190 12,004 +0.00(+1.71%)
Nov 30, 2022 0.1136 0.1262 0.1100 0.1170 84,944 -0.00(-2.50%)
Nov 29, 2022 0.1200 0.1400 0.1131 0.1200 90,517 -0.01(-4.00%)
Nov 28, 2022 0.1500 0.1500 0.1228 0.1250 195,425 -0.01(-3.85%)
Nov 25, 2022 0.1300 0.1300 0.1300 0.1300 25,102 +0.00(+0.00%)
Nov 23, 2022 0.1450 0.1850 0.1193 0.1300 67,758 +0.01(+4.00%)
Nov 22, 2022 0.1350 0.1350 0.1135 0.1250 9,425 -0.00(-2.34%)
Nov 21, 2022 0.1280 0.1294 0.1200 0.1280 14,954 +0.01(+6.67%)
Nov 18, 2022 0.1196 0.1250 0.1100 0.1200 354,491 +0.01(+6.67%)
Nov 17, 2022 0.1296 0.1322 0.1125 0.1125 48,648 -0.01(-6.25%)
Nov 16, 2022 0.1114 0.1350 0.1087 0.1200 29,743 -0.03(-20.53%)
Nov 15, 2022 0.1400 0.1510 0.1278 0.1510 18,726 +0.03(+25.83%)
Nov 14, 2022 0.1169 0.1200 0.1169 0.1200 11,000 +0.00(+1.69%)
Nov 11, 2022 0.1225 0.1446 0.1180 0.1180 56,301 -0.01(-9.23%)
Nov 10, 2022 0.1418 0.1584 0.1121 0.1300 216,653 -0.03(-18.95%)
Nov 09, 2022 0.1412 0.1604 0.1412 0.1604 1,400 +0.05(+39.72%)
Nov 08, 2022 0.1450 0.1608 0.1079 0.1148 13,031 -0.01(-11.42%)
Nov 07, 2022 0.1721 0.1721 0.1185 0.1296 122,700 -0.03(-16.82%)
Nov 04, 2022 0.1475 0.1588 0.1232 0.1558 44,637 -0.01(-5.75%)
Nov 03, 2022 0.1457 0.1653 0.1457 0.1653 18,000 +0.02(+13.61%)
Nov 02, 2022 0.1402 0.1524 0.1402 0.1455 26,991 -0.00(-3.00%)
Nov 01, 2022 0.1510 0.1510 0.1300 0.1500 57,200 -0.00(-0.66%)
Oct 31, 2022 0.1502 0.1510 0.1424 0.1510 66,925 +0.02(+12.86%)
Oct 28, 2022 0.1397 0.1500 0.1338 0.1338 77,801 -0.01(-7.79%)
Oct 27, 2022 0.1452 0.1624 0.0810 0.1451 154,385 -0.00(-3.27%)
Oct 26, 2022 0.1694 0.1700 0.1500 0.1500 67,600 -0.02(-13.09%)
Oct 25, 2022 0.1708 0.1726 0.1579 0.1726 10,779 +0.02(+13.93%)
Oct 24, 2022 0.1932 0.1932 0.1468 0.1515 57,300 -0.02(-10.51%)
Oct 21, 2022 0.1898 0.1898 0.1693 0.1693 31,180 -0.01(-7.49%)
Oct 20, 2022 0.1791 0.1863 0.1684 0.1830 14,700 +0.03(+17.61%)
Oct 19, 2022 0.2100 0.2110 0.1556 0.1556 16,084 -0.05(-25.90%)
Oct 18, 2022 0.2150 0.2150 0.1950 0.2100 14,296 +0.01(+4.48%)
Oct 17, 2022 0.1755 0.2200 0.1755 0.2010 53,163 +0.05(+36.92%)
Oct 14, 2022 0.1700 0.2000 0.1468 0.1468 79,100 -0.01(-5.29%)
Oct 13, 2022 0.1357 0.1670 0.1357 0.1550 6,150 -0.01(-6.17%)
Oct 12, 2022 0.2200 0.2200 0.1378 0.1652 74,746 -0.02(-11.09%)
Oct 11, 2022 0.1711 0.2200 0.1650 0.1858 42,683 +0.03(+21.60%)
Oct 10, 2022 0.1700 0.1773 0.1528 0.1528 39,203 -0.01(-6.66%)
Oct 07, 2022 0.1000 0.2457 0.1000 0.1637 234,688 +0.00(+2.31%)
Oct 06, 2022 0.1100 0.1813 0.1100 0.1600 76,722 +0.03(+23.08%)
Oct 05, 2022 0.1153 0.1300 0.1148 0.1300 16,199 +0.03(+28.71%)
Oct 04, 2022 0.0943 0.1163 0.0916 0.1010 237,159 +0.01(+12.35%)
Oct 03, 2022 0.1200 0.1300 0.0806 0.0899 229,966 -0.04(-28.42%)
Sep 30, 2022 0.1473 0.1610 0.1120 0.1256 236,278 -0.02(-13.85%)
Sep 29, 2022 0.1713 0.1902 0.0970 0.1458 191,249 -0.01(-8.87%)
Sep 28, 2022 0.1526 0.1600 0.1600 0.1600 7,600 +0.01(+6.81%)
Sep 27, 2022 0.1700 0.1801 0.1498 0.1498 68,678 -0.04(-21.24%)
Sep 26, 2022 0.1825 0.1902 0.1711 0.1902 8,649 +0.00(+0.00%)
Sep 23, 2022 0.1931 0.1931 0.1902 0.1902 11,320 -0.01(-6.95%)
Sep 22, 2022 0.2000 0.2044 0.1722 0.2044 21,800 -0.01(-6.07%)
Sep 21, 2022 0.2000 0.2300 0.1978 0.2176 58,539 -0.01(-3.03%)
Sep 20, 2022 0.2000 0.2310 0.2000 0.2244 8,537 -0.01(-2.90%)
Sep 19, 2022 0.2100 0.2311 0.2100 0.2311 14,916 +0.02(+10.05%)
Sep 16, 2022 0.2127 0.2227 0.2100 0.2100 62,400 -0.02(-7.45%)
Sep 15, 2022 0.2200 0.2314 0.2042 0.2269 48,547 +0.01(+3.14%)
Sep 14, 2022 0.2100 0.2313 0.2091 0.2200 30,400 -0.01(-4.35%)
Sep 13, 2022 0.2300 0.2300 0.2100 0.2300 28,510 -0.02(-8.00%)
Sep 12, 2022 0.2450 0.2572 0.2156 0.2500 25,768 +0.00(+0.00%)
Sep 09, 2022 0.2503 0.2819 0.2500 0.2500 50,105 -0.06(-20.31%)
Sep 08, 2022 0.2778 0.3137 0.2750 0.3137 4,660 +0.04(+14.07%)
Sep 07, 2022 0.2750 0.2999 0.2750 0.2750 5,504 +0.01(+3.38%)
Sep 06, 2022 0.2700 0.2999 0.2660 0.2660 43,324 -0.00(-1.48%)
Sep 02, 2022 0.2999 0.2999 0.2500 0.2700 11,955 +0.03(+10.20%)
Sep 01, 2022 0.2500 0.2797 0.2450 0.2450 44,710 -0.01(-4.52%)
Aug 31, 2022 0.2905 0.2922 0.2500 0.2566 46,720 +0.00(+0.59%)
Aug 30, 2022 0.2719 0.2754 0.2551 0.2551 103,209 -0.01(-5.52%)
Aug 29, 2022 0.3175 0.3401 0.2680 0.2700 98,625 -0.05(-16.23%)
Aug 26, 2022 0.3400 0.3639 0.3211 0.3223 56,719 -0.01(-2.33%)
Aug 25, 2022 0.3578 0.3578 0.3300 0.3300 19,039 -0.01(-3.20%)
Aug 24, 2022 0.4600 0.4600 0.3409 0.3409 725 +0.01(+1.76%)
Aug 23, 2022 0.3015 0.3557 0.3015 0.3350 5,293 -0.01(-4.01%)
Aug 22, 2022 0.3354 0.3490 0.3351 0.3490 4,511 -0.01(-1.41%)
Aug 19, 2022 0.3400 0.3540 0.3319 0.3540 20,276 -0.01(-1.53%)
Aug 18, 2022 0.3473 0.3595 0.3473 0.3595 1,020 +0.00(+0.93%)
Aug 17, 2022 0.3488 0.3820 0.3488 0.3562 4,378 +0.00(+0.28%)
Aug 16, 2022 0.3809 0.3809 0.3552 0.3552 7,466 -0.04(-11.20%)
Aug 15, 2022 0.3831 0.4050 0.3401 0.4000 37,750 +0.02(+3.90%)
Aug 12, 2022 0.3429 0.3850 0.3428 0.3850 7,265 +0.02(+4.05%)
Aug 11, 2022 0.3450 0.3700 0.3400 0.3700 25,980 +0.01(+2.83%)
Aug 10, 2022 0.3695 0.3738 0.3594 0.3598 22,260 -0.00(-1.29%)
Aug 09, 2022 0.3900 0.3900 0.3645 0.3645 10,434 -0.06(-13.21%)
Aug 08, 2022 0.4300 0.4895 0.3668 0.4200 10,329 -0.02(-3.87%)
Aug 05, 2022 0.3400 0.4737 0.3400 0.4369 36,183 +0.04(+9.22%)
Aug 04, 2022 0.3900 0.4000 0.3900 0.4000 6,531 +0.01(+2.80%)
Aug 03, 2022 0.3800 0.3930 0.3800 0.3891 11,436 -0.00(-0.23%)
Aug 02, 2022 0.4150 0.4382 0.3841 0.3900 68,978 -0.02(-4.88%)
Aug 01, 2022 0.4467 0.4950 0.4100 0.4100 24,815 -0.02(-4.65%)
Jul 29, 2022 0.4300 0.4300 0.4000 0.4300 46,371 -0.06(-12.24%)
Jul 28, 2022 0.4050 0.4999 0.4050 0.4900 58,433 +0.08(+18.07%)
Jul 27, 2022 0.5999 0.6800 0.3950 0.4150 126,170 +0.03(+9.21%)
Jul 26, 2022 0.3950 0.3950 0.3800 0.3800 3,087 +0.06(+18.75%)
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.