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 (%)
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%)
Nov 01, 2023 0.0252 0.0259 0.0214 0.0236 52,073 +0.00(+2.61%)
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%)
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.