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 30, 2022 0.0857 0.0857 0.0726 0.0762 12,250 -0.00(-4.15%)
Dec 29, 2022 0.0579 0.0863 0.0579 0.0795 48,107 +0.02(+24.22%)
Dec 28, 2022 0.0796 0.0903 0.0600 0.0640 91,095 -0.00(-5.19%)
Dec 27, 2022 0.0800 0.0841 0.0675 0.0675 11,554 -0.01(-15.62%)
Dec 23, 2022 0.0850 0.1000 0.0756 0.0800 100,260 +0.00(+4.58%)
Dec 22, 2022 0.0810 0.0924 0.0765 0.0765 77,446 -0.01(-6.71%)
Dec 21, 2022 0.0919 0.0919 0.0820 0.0820 18,092 +0.00(+1.23%)
Dec 20, 2022 0.0928 0.0975 0.0810 0.0810 27,548 -0.01(-14.92%)
Dec 19, 2022 0.0900 0.1075 0.0800 0.0952 171,381 -0.00(-4.90%)
Dec 16, 2022 0.1074 0.1074 0.0805 0.1001 160,565 -0.01(-9.82%)
Dec 15, 2022 0.1112 0.1112 0.1110 0.1110 2,300 -0.00(-3.06%)
Dec 14, 2022 0.1186 0.1234 0.1108 0.1145 114,350 -0.02(-11.92%)
Dec 13, 2022 0.1219 0.1300 0.1150 0.1300 64,376 +0.01(+4.00%)
Dec 12, 2022 0.1300 0.1300 0.1150 0.1250 162,316 -0.01(-3.85%)
Dec 09, 2022 0.1211 0.1345 0.1211 0.1300 36,672 +0.00(+0.93%)
Dec 08, 2022 0.1251 0.1346 0.1200 0.1288 92,730 +0.00(+0.55%)
Dec 07, 2022 0.1322 0.1350 0.1250 0.1281 35,597 +0.00(+0.00%)
Dec 06, 2022 0.1400 0.1419 0.1205 0.1281 55,320 -0.02(-14.77%)
Dec 05, 2022 0.1473 0.1573 0.1395 0.1503 25,824 -0.00(-0.79%)
Dec 02, 2022 0.1298 0.1537 0.1298 0.1515 104,750 +0.03(+27.31%)
Dec 01, 2022 0.1344 0.1344 0.1190 0.1190 12,004 +0.00(+1.71%)
Nov 30, 2022 0.1136 0.1262 0.1100 0.1170 84,944 -0.00(-2.50%)
Nov 29, 2022 0.1200 0.1400 0.1131 0.1200 90,517 -0.01(-4.00%)
Nov 28, 2022 0.1500 0.1500 0.1228 0.1250 195,425 -0.01(-3.85%)
Nov 25, 2022 0.1300 0.1300 0.1300 0.1300 25,102 +0.00(+0.00%)
Nov 23, 2022 0.1450 0.1850 0.1193 0.1300 67,758 +0.01(+4.00%)
Nov 22, 2022 0.1350 0.1350 0.1135 0.1250 9,425 -0.00(-2.34%)
Nov 21, 2022 0.1280 0.1294 0.1200 0.1280 14,954 +0.01(+6.67%)
Nov 18, 2022 0.1196 0.1250 0.1100 0.1200 354,491 +0.01(+6.67%)
Nov 17, 2022 0.1296 0.1322 0.1125 0.1125 48,648 -0.01(-6.25%)
Nov 16, 2022 0.1114 0.1350 0.1087 0.1200 29,743 -0.03(-20.53%)
Nov 15, 2022 0.1400 0.1510 0.1278 0.1510 18,726 +0.03(+25.83%)
Nov 14, 2022 0.1169 0.1200 0.1169 0.1200 11,000 +0.00(+1.69%)
Nov 11, 2022 0.1225 0.1446 0.1180 0.1180 56,301 -0.01(-9.23%)
Nov 10, 2022 0.1418 0.1584 0.1121 0.1300 216,653 -0.03(-18.95%)
Nov 09, 2022 0.1412 0.1604 0.1412 0.1604 1,400 +0.05(+39.72%)
Nov 08, 2022 0.1450 0.1608 0.1079 0.1148 13,031 -0.01(-11.42%)
Nov 07, 2022 0.1721 0.1721 0.1185 0.1296 122,700 -0.03(-16.82%)
Nov 04, 2022 0.1475 0.1588 0.1232 0.1558 44,637 -0.01(-5.75%)
Nov 03, 2022 0.1457 0.1653 0.1457 0.1653 18,000 +0.02(+13.61%)
Nov 02, 2022 0.1402 0.1524 0.1402 0.1455 26,991 -0.00(-3.00%)
Nov 01, 2022 0.1510 0.1510 0.1300 0.1500 57,200 -0.00(-0.66%)
Oct 31, 2022 0.1502 0.1510 0.1424 0.1510 66,925 +0.02(+12.86%)
Oct 28, 2022 0.1397 0.1500 0.1338 0.1338 77,801 -0.01(-7.79%)
Oct 27, 2022 0.1452 0.1624 0.0810 0.1451 154,385 -0.00(-3.27%)
Oct 26, 2022 0.1694 0.1700 0.1500 0.1500 67,600 -0.02(-13.09%)
Oct 25, 2022 0.1708 0.1726 0.1579 0.1726 10,779 +0.02(+13.93%)
Oct 24, 2022 0.1932 0.1932 0.1468 0.1515 57,300 -0.02(-10.51%)
Oct 21, 2022 0.1898 0.1898 0.1693 0.1693 31,180 -0.01(-7.49%)
Oct 20, 2022 0.1791 0.1863 0.1684 0.1830 14,700 +0.03(+17.61%)
Oct 19, 2022 0.2100 0.2110 0.1556 0.1556 16,084 -0.05(-25.90%)
Oct 18, 2022 0.2150 0.2150 0.1950 0.2100 14,296 +0.01(+4.48%)
Oct 17, 2022 0.1755 0.2200 0.1755 0.2010 53,163 +0.05(+36.92%)
Oct 14, 2022 0.1700 0.2000 0.1468 0.1468 79,100 -0.01(-5.29%)
Oct 13, 2022 0.1357 0.1670 0.1357 0.1550 6,150 -0.01(-6.17%)
Oct 12, 2022 0.2200 0.2200 0.1378 0.1652 74,746 -0.02(-11.09%)
Oct 11, 2022 0.1711 0.2200 0.1650 0.1858 42,683 +0.03(+21.60%)
Oct 10, 2022 0.1700 0.1773 0.1528 0.1528 39,203 -0.01(-6.66%)
Oct 07, 2022 0.1000 0.2457 0.1000 0.1637 234,688 +0.00(+2.31%)
Oct 06, 2022 0.1100 0.1813 0.1100 0.1600 76,722 +0.03(+23.08%)
Oct 05, 2022 0.1153 0.1300 0.1148 0.1300 16,199 +0.03(+28.71%)
Oct 04, 2022 0.0943 0.1163 0.0916 0.1010 237,159 +0.01(+12.35%)
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.