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 (%)
Oct 31, 2023 0.0216 0.0252 0.0196 0.0230 317,393 -0.01(-23.33%)
Oct 30, 2023 0.0300 0.0400 0.0214 0.0300 2,248,738 +0.00(+19.05%)
Oct 27, 2023 0.0259 0.0272 0.0252 0.0252 20,739 -0.00(-14.86%)
Oct 26, 2023 0.0550 0.0550 0.0225 0.0296 309,411 -0.00(-1.33%)
Oct 25, 2023 0.0300 0.0329 0.0255 0.0300 216,995 +0.00(+3.81%)
Oct 24, 2023 0.0329 0.0340 0.0289 0.0289 56,544 -0.00(-12.16%)
Oct 23, 2023 0.0373 0.0430 0.0289 0.0329 116,549 -0.01(-23.49%)
Oct 20, 2023 0.0497 0.0497 0.0430 0.0430 80,246 -0.00(-1.60%)
Oct 19, 2023 0.0470 0.0488 0.0437 0.0437 30,030 +0.00(+0.00%)
Oct 18, 2023 0.0438 0.0510 0.0437 0.0437 72,359 -0.01(-12.60%)
Oct 17, 2023 0.0517 0.0517 0.0500 0.0500 1,738 +0.00(+0.00%)
Oct 16, 2023 0.0500 0.0500 0.0500 0.0500 688 +0.01(+11.11%)
Oct 13, 2023 0.0450 0.0450 0.0450 0.0450 5,002 -0.01(-10.00%)
Oct 12, 2023 0.0513 0.0590 0.0450 0.0500 239,914 -0.00(-3.66%)
Oct 11, 2023 0.0519 0.0519 0.0519 0.0519 10,187 -0.01(-13.50%)
Oct 10, 2023 0.0585 0.0600 0.0585 0.0600 5,404 +0.00(+0.00%)
Oct 09, 2023 0.0580 0.0660 0.0556 0.0600 5,005 -0.01(-8.95%)
Oct 06, 2023 0.0620 0.0700 0.0500 0.0659 22,411 +0.02(+31.80%)
Oct 05, 2023 0.0580 0.0583 0.0500 0.0500 18,432 +0.01(+11.11%)
Oct 04, 2023 0.0615 0.0615 0.0430 0.0450 6,612 -0.01(-19.64%)
Oct 03, 2023 0.0556 0.0560 0.0556 0.0560 13,901 +0.00(+0.72%)
Oct 02, 2023 0.0556 0.0800 0.0556 0.0556 8,765 +0.00(+0.00%)
Sep 29, 2023 0.0556 0.0610 0.0556 0.0556 39,481 +0.00(+0.00%)
Sep 28, 2023 0.0594 0.0600 0.0438 0.0556 104,448 +0.01(+24.94%)
Sep 27, 2023 0.0530 0.0600 0.0340 0.0445 302,888 -0.01(-16.04%)
Sep 26, 2023 0.0523 0.0530 0.0523 0.0530 2,115 +0.00(+6.00%)
Sep 25, 2023 0.0493 0.0500 0.0493 0.0500 218,566 +0.00(+0.20%)
Sep 22, 2023 0.0990 0.0990 0.0460 0.0499 102,955 -0.00(-0.20%)
Sep 21, 2023 0.0550 0.0550 0.0500 0.0500 100,002 -0.01(-15.97%)
Sep 20, 2023 0.0600 0.0630 0.0560 0.0595 83,100 -0.00(-0.83%)
Sep 19, 2023 0.0580 0.0639 0.0580 0.0600 9,687 +0.00(+0.17%)
Sep 18, 2023 0.0674 0.0674 0.0584 0.0599 64,155 -0.00(-6.41%)
Sep 15, 2023 0.0600 0.0640 0.0600 0.0640 78,751 +0.01(+11.50%)
Sep 14, 2023 0.0574 0.0574 0.0574 0.0574 3,060 -0.01(-8.60%)
Sep 13, 2023 0.0700 0.0700 0.0628 0.0628 4,450 -0.00(-5.28%)
Sep 12, 2023 0.0720 0.0720 0.0568 0.0663 46,654 -0.00(-5.29%)
Sep 11, 2023 0.0446 0.0802 0.0446 0.0700 331,789 +0.03(+77.66%)
Sep 08, 2023 0.0467 0.0500 0.0350 0.0394 458,105 +0.00(+7.95%)
Sep 07, 2023 0.0480 0.0544 0.0365 0.0365 194,571 -0.01(-23.96%)
Sep 06, 2023 0.0640 0.0698 0.0480 0.0480 703,680 -0.01(-17.24%)
Sep 05, 2023 0.0620 0.0700 0.0580 0.0580 1,247,648 +0.00(+0.87%)
Sep 01, 2023 0.0650 0.0650 0.0575 0.0575 50,190 -0.01(-8.15%)
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%)
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.