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 (%)
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%)
Jul 03, 2023 0.0439 0.0439 0.0437 0.0437 14,100 -0.00(-4.38%)
Jun 30, 2023 0.0457 0.0457 0.0457 0.0457 1,222 -0.01(-12.28%)
Jun 28, 2023 0.0521 6 +0.01(+12.04%)
Jun 27, 2023 0.0404 0.0543 0.0404 0.0465 6,508 -0.00(-7.55%)
Jun 26, 2023 0.0450 0.0503 0.0450 0.0503 7,902 +0.01(+32.37%)
Jun 23, 2023 0.0500 0.0500 0.0380 0.0380 112,382 -0.01(-17.75%)
Jun 22, 2023 0.0495 0.0500 0.0334 0.0462 114,956 +0.00(+1.54%)
Jun 21, 2023 0.0442 0.0494 0.0442 0.0455 7,112 -0.00(-1.09%)
Jun 20, 2023 0.0495 0.0495 0.0442 0.0460 104,896 +0.00(+0.22%)
Jun 16, 2023 0.0492 0.0492 0.0459 0.0459 816 -0.00(-5.17%)
Jun 15, 2023 0.0461 0.0484 0.0411 0.0484 29,379 +0.01(+18.34%)
Jun 14, 2023 0.1000 0.1000 0.0409 0.0409 11,295 -0.01(-17.21%)
Jun 13, 2023 0.0494 0.0494 0.0494 0.0494 11,013 +0.00(+9.78%)
Jun 12, 2023 0.0487 0.0487 0.0450 0.0450 16,170 -0.00(-8.16%)
Jun 07, 2023 0.0490 178 +0.00(+1.03%)
Jun 06, 2023 0.0508 0.0508 0.0485 0.0485 7,100 -0.00(-2.02%)
Jun 05, 2023 0.0370 0.0495 0.0370 0.0495 55,208 +0.01(+33.78%)
Jun 02, 2023 0.0420 0.0420 0.0350 0.0370 18,716 -0.01(-18.50%)
Jun 01, 2023 0.0310 0.0454 0.0310 0.0454 3,800 +0.01(+13.50%)
May 31, 2023 0.0400 0.0400 0.0400 0.0400 2,984 +0.00(+0.00%)
May 30, 2023 0.0369 0.0400 0.0310 0.0400 85,350 +0.01(+28.62%)
May 26, 2023 0.0310 0.0311 0.0310 0.0311 7,000 -0.00(-12.64%)
May 25, 2023 0.0356 0.0356 0.0356 0.0356 100 -0.00(-11.00%)
May 24, 2023 0.0346 0.0400 0.0346 0.0400 20,376 +0.00(+2.56%)
May 23, 2023 0.0330 0.0390 0.0330 0.0390 4,100 +0.00(+6.85%)
May 22, 2023 0.0365 0.0365 0.0300 0.0365 15,839 -0.00(-6.41%)
May 19, 2023 0.0390 0.0390 0.0390 0.0390 10,031 +0.00(+0.78%)
May 18, 2023 0.0365 0.0420 0.0365 0.0387 57,258 +0.00(+0.26%)
May 17, 2023 0.0385 0.0400 0.0364 0.0386 13,750 +0.00(+13.53%)
May 16, 2023 0.0385 0.0385 0.0340 0.0340 7,213 -0.01(-18.47%)
May 15, 2023 0.0367 0.0418 0.0359 0.0417 79,880 +0.00(+1.71%)
May 12, 2023 0.0368 0.0410 0.0368 0.0410 10,500 +0.01(+30.99%)
May 11, 2023 0.0408 0.0408 0.0313 0.0313 107,178 -0.01(-25.48%)
May 10, 2023 0.0350 0.0420 0.0350 0.0420 108,920 +0.01(+25.00%)
May 08, 2023 0.0336 8,000 -0.01(-15.15%)
May 05, 2023 0.0386 0.0400 0.0330 0.0396 140,964 -0.00(-4.58%)
May 04, 2023 0.0411 0.0440 0.0400 0.0415 48,187 +0.00(+2.98%)
May 03, 2023 0.0445 0.0522 0.0403 0.0403 146,661 -0.02(-31.58%)
May 02, 2023 0.0600 0.0600 0.0589 0.0589 3,522 -0.00(-2.00%)
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.