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

Statehouse Hldgs Inc (OP: STHZF )

0.0237 -0.0005 (-2.07%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 16, 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%)
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.