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: 9:32 AM EDT, Jun 13, 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 (%)
Sep 30, 2022 0.1473 0.1610 0.1120 0.1256 236,278 -0.02(-13.85%)
Sep 29, 2022 0.1713 0.1902 0.0970 0.1458 191,249 -0.01(-8.87%)
Sep 28, 2022 0.1526 0.1600 0.1600 0.1600 7,600 +0.01(+6.81%)
Sep 27, 2022 0.1700 0.1801 0.1498 0.1498 68,678 -0.04(-21.24%)
Sep 26, 2022 0.1825 0.1902 0.1711 0.1902 8,649 +0.00(+0.00%)
Sep 23, 2022 0.1931 0.1931 0.1902 0.1902 11,320 -0.01(-6.95%)
Sep 22, 2022 0.2000 0.2044 0.1722 0.2044 21,800 -0.01(-6.07%)
Sep 21, 2022 0.2000 0.2300 0.1978 0.2176 58,539 -0.01(-3.03%)
Sep 20, 2022 0.2000 0.2310 0.2000 0.2244 8,537 -0.01(-2.90%)
Sep 19, 2022 0.2100 0.2311 0.2100 0.2311 14,916 +0.02(+10.05%)
Sep 16, 2022 0.2127 0.2227 0.2100 0.2100 62,400 -0.02(-7.45%)
Sep 15, 2022 0.2200 0.2314 0.2042 0.2269 48,547 +0.01(+3.14%)
Sep 14, 2022 0.2100 0.2313 0.2091 0.2200 30,400 -0.01(-4.35%)
Sep 13, 2022 0.2300 0.2300 0.2100 0.2300 28,510 -0.02(-8.00%)
Sep 12, 2022 0.2450 0.2572 0.2156 0.2500 25,768 +0.00(+0.00%)
Sep 09, 2022 0.2503 0.2819 0.2500 0.2500 50,105 -0.06(-20.31%)
Sep 08, 2022 0.2778 0.3137 0.2750 0.3137 4,660 +0.04(+14.07%)
Sep 07, 2022 0.2750 0.2999 0.2750 0.2750 5,504 +0.01(+3.38%)
Sep 06, 2022 0.2700 0.2999 0.2660 0.2660 43,324 -0.00(-1.48%)
Sep 02, 2022 0.2999 0.2999 0.2500 0.2700 11,955 +0.03(+10.20%)
Sep 01, 2022 0.2500 0.2797 0.2450 0.2450 44,710 -0.01(-4.52%)
Aug 31, 2022 0.2905 0.2922 0.2500 0.2566 46,720 +0.00(+0.59%)
Aug 30, 2022 0.2719 0.2754 0.2551 0.2551 103,209 -0.01(-5.52%)
Aug 29, 2022 0.3175 0.3401 0.2680 0.2700 98,625 -0.05(-16.23%)
Aug 26, 2022 0.3400 0.3639 0.3211 0.3223 56,719 -0.01(-2.33%)
Aug 25, 2022 0.3578 0.3578 0.3300 0.3300 19,039 -0.01(-3.20%)
Aug 24, 2022 0.4600 0.4600 0.3409 0.3409 725 +0.01(+1.76%)
Aug 23, 2022 0.3015 0.3557 0.3015 0.3350 5,293 -0.01(-4.01%)
Aug 22, 2022 0.3354 0.3490 0.3351 0.3490 4,511 -0.01(-1.41%)
Aug 19, 2022 0.3400 0.3540 0.3319 0.3540 20,276 -0.01(-1.53%)
Aug 18, 2022 0.3473 0.3595 0.3473 0.3595 1,020 +0.00(+0.93%)
Aug 17, 2022 0.3488 0.3820 0.3488 0.3562 4,378 +0.00(+0.28%)
Aug 16, 2022 0.3809 0.3809 0.3552 0.3552 7,466 -0.04(-11.20%)
Aug 15, 2022 0.3831 0.4050 0.3401 0.4000 37,750 +0.02(+3.90%)
Aug 12, 2022 0.3429 0.3850 0.3428 0.3850 7,265 +0.02(+4.05%)
Aug 11, 2022 0.3450 0.3700 0.3400 0.3700 25,980 +0.01(+2.83%)
Aug 10, 2022 0.3695 0.3738 0.3594 0.3598 22,260 -0.00(-1.29%)
Aug 09, 2022 0.3900 0.3900 0.3645 0.3645 10,434 -0.06(-13.21%)
Aug 08, 2022 0.4300 0.4895 0.3668 0.4200 10,329 -0.02(-3.87%)
Aug 05, 2022 0.3400 0.4737 0.3400 0.4369 36,183 +0.04(+9.22%)
Aug 04, 2022 0.3900 0.4000 0.3900 0.4000 6,531 +0.01(+2.80%)
Aug 03, 2022 0.3800 0.3930 0.3800 0.3891 11,436 -0.00(-0.23%)
Aug 02, 2022 0.4150 0.4382 0.3841 0.3900 68,978 -0.02(-4.88%)
Aug 01, 2022 0.4467 0.4950 0.4100 0.4100 24,815 -0.02(-4.65%)
Jul 29, 2022 0.4300 0.4300 0.4000 0.4300 46,371 -0.06(-12.24%)
Jul 28, 2022 0.4050 0.4999 0.4050 0.4900 58,433 +0.08(+18.07%)
Jul 27, 2022 0.5999 0.6800 0.3950 0.4150 126,170 +0.03(+9.21%)
Jul 26, 2022 0.3950 0.3950 0.3800 0.3800 3,087 +0.06(+18.75%)
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.