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

Statehouse Hldgs Inc (OP: STHZF )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 9:31 AM EDT, May 30, 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 (%)
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 122,041 -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%)
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.