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 (%)
Jan 31, 2024 0.0520 0.0600 0.0520 0.0600 489,850 +0.01(+33.33%)
Jan 30, 2024 0.0480 0.0590 0.0447 0.0450 360,947 +0.00(+0.67%)
Jan 29, 2024 0.0398 0.0450 0.0398 0.0447 65,646 -0.00(-3.46%)
Jan 26, 2024 0.0373 0.0520 0.0371 0.0463 52,539 -0.00(-2.73%)
Jan 25, 2024 0.0456 0.0520 0.0456 0.0476 334,343 +0.00(+5.78%)
Jan 24, 2024 0.0361 0.0450 0.0350 0.0450 334,724 +0.01(+28.57%)
Jan 23, 2024 0.0326 0.0377 0.0326 0.0350 43,382 +0.00(+0.86%)
Jan 22, 2024 0.0379 0.0383 0.0326 0.0347 8,727 +0.00(+5.15%)
Jan 19, 2024 0.0400 0.0400 0.0300 0.0330 25,908 -0.00(-8.33%)
Jan 18, 2024 0.0400 0.0435 0.0300 0.0360 185,618 -0.00(-3.74%)
Jan 17, 2024 0.0400 0.0400 0.0336 0.0374 92,672 +0.01(+22.62%)
Jan 16, 2024 0.0401 0.0415 0.0288 0.0305 227,253 -0.01(-18.88%)
Jan 12, 2024 0.0376 0.0385 0.0350 0.0376 22,793 +0.00(+7.12%)
Jan 11, 2024 0.0356 0.0401 0.0310 0.0351 100,041 -0.01(-15.42%)
Jan 10, 2024 0.0313 0.0420 0.0313 0.0415 141,130 +0.01(+37.87%)
Jan 09, 2024 0.0305 0.0400 0.0298 0.0301 68,577 -0.00(-14.00%)
Jan 08, 2024 0.0343 0.0400 0.0305 0.0350 91,107 -0.00(-0.85%)
Jan 05, 2024 0.0400 0.0487 0.0353 0.0353 48,845 +0.00(+13.50%)
Jan 04, 2024 0.0411 0.0450 0.0305 0.0311 118,252 -0.00(-11.40%)
Jan 03, 2024 0.0339 0.0424 0.0305 0.0351 87,900 +0.00(+13.96%)
Jan 02, 2024 0.0225 0.0380 0.0189 0.0308 261,044 +0.01(+45.28%)
Dec 29, 2023 0.0221 0.0251 0.0192 0.0212 109,604 -0.00(-4.50%)
Dec 28, 2023 0.0239 0.0274 0.0219 0.0222 71,400 -0.00(-5.93%)
Dec 27, 2023 0.0252 0.0252 0.0189 0.0236 157,359 -0.00(-17.19%)
Dec 26, 2023 0.0300 0.0403 0.0250 0.0285 63,069 +0.01(+22.84%)
Dec 22, 2023 0.0226 0.0302 0.0207 0.0232 158,408 +0.00(+15.42%)
Dec 21, 2023 0.0185 0.0225 0.0150 0.0201 165,006 +0.00(+7.49%)
Dec 20, 2023 0.0149 0.0190 0.0149 0.0187 468,364 +0.00(+13.33%)
Dec 19, 2023 0.0253 0.0253 0.0151 0.0165 114,210 -0.01(-34.78%)
Dec 18, 2023 0.0336 0.0336 0.0253 0.0253 22,121 -0.00(-1.17%)
Dec 15, 2023 0.0350 0.0350 0.0189 0.0256 95,055 -0.01(-31.18%)
Dec 14, 2023 0.0520 0.0520 0.0218 0.0372 136,460 -0.01(-24.39%)
Dec 13, 2023 0.0378 0.0520 0.0378 0.0492 147,460 +0.02(+64.00%)
Dec 12, 2023 0.0195 0.0369 0.0195 0.0300 393,605 +0.01(+63.04%)
Dec 11, 2023 0.0200 0.0258 0.0184 0.0184 97,115 -0.00(-16.74%)
Dec 08, 2023 0.0147 0.0262 0.0147 0.0221 305,684 +0.01(+57.86%)
Dec 07, 2023 0.0135 0.0191 0.0135 0.0140 312,950 -0.00(-23.91%)
Dec 06, 2023 0.0102 0.0185 0.0102 0.0184 148,061 +0.00(+33.33%)
Dec 05, 2023 0.0147 0.0147 0.0138 0.0138 41,078 -0.00(-6.12%)
Dec 04, 2023 0.0147 0.0191 0.0147 0.0147 119,537 +0.00(+8.09%)
Dec 01, 2023 0.0221 0.0311 0.0136 0.0136 123,790 -0.00(-9.93%)
Nov 30, 2023 0.0147 0.0184 0.0147 0.0151 76,800 -0.00(-12.21%)
Nov 29, 2023 0.0173 0.0175 0.0168 0.0172 39,322 -0.00(-4.44%)
Nov 28, 2023 0.0147 0.0200 0.0147 0.0180 178,162 -0.00(-1.64%)
Nov 27, 2023 0.0219 0.0220 0.0180 0.0183 53,483 -0.00(-1.61%)
Nov 24, 2023 0.0195 0.0200 0.0183 0.0186 47,384 -0.00(-4.62%)
Nov 22, 2023 0.0211 0.0211 0.0195 0.0195 76,133 -0.00(-2.50%)
Nov 21, 2023 0.0228 0.0228 0.0195 0.0200 146,975 +0.00(+0.00%)
Nov 20, 2023 0.0200 0.0218 0.0182 0.0200 88,000 +0.00(+0.00%)
Nov 17, 2023 0.0224 0.0271 0.0200 0.0200 76,032 -0.00(-10.31%)
Nov 16, 2023 0.0211 0.0223 0.0200 0.0223 10,650 +0.00(+11.50%)
Nov 15, 2023 0.0198 0.0206 0.0198 0.0200 9,249 +0.00(+0.00%)
Nov 14, 2023 0.0211 0.0218 0.0200 0.0200 9,684 +0.00(+11.11%)
Nov 13, 2023 0.0180 0.0180 0.0180 0.0180 150 -0.00(-17.05%)
Nov 10, 2023 0.0217 0.0217 0.0217 0.0217 2,521 +0.00(+7.43%)
Nov 09, 2023 0.0190 0.0223 0.0190 0.0202 12,010 +0.00(+11.60%)
Nov 08, 2023 0.0300 0.0300 0.0181 0.0181 473,197 -0.01(-30.38%)
Nov 07, 2023 0.0221 0.0260 0.0221 0.0260 3,244 +0.01(+44.44%)
Nov 06, 2023 0.0213 0.0363 0.0180 0.0180 328,531 -0.00(-12.20%)
Nov 03, 2023 0.0200 0.0243 0.0200 0.0205 1,015,736 -0.01(-21.15%)
Nov 02, 2023 0.0260 0.0260 0.0217 0.0260 101,027 +0.00(+10.17%)
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.