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 (%)
Feb 28, 2023 0.0498 0.0659 0.0498 0.0540 59,135 -0.00(-3.57%)
Feb 27, 2023 0.0738 0.0738 0.0515 0.0560 297,896 -0.02(-23.91%)
Feb 24, 2023 0.0660 0.0736 0.0660 0.0736 3,250 +0.00(+4.99%)
Feb 23, 2023 0.0800 0.0800 0.0652 0.0701 17,844 -0.01(-9.43%)
Feb 22, 2023 0.0728 0.0800 0.0728 0.0774 432,883 +0.01(+10.41%)
Feb 21, 2023 0.0701 0.0701 0.0701 0.0701 590 -0.01(-17.53%)
Feb 17, 2023 0.0710 0.0850 0.0710 0.0850 39,950 +0.01(+21.43%)
Feb 16, 2023 0.0701 0.0749 0.0700 0.0700 159,489 +0.00(+7.36%)
Feb 15, 2023 0.0652 0.0652 0.0652 0.0652 3,000 -0.00(-6.86%)
Feb 14, 2023 0.0700 0.0700 0.0674 0.0700 200,300 +0.01(+7.69%)
Feb 13, 2023 0.0700 0.0700 0.0650 0.0650 5,055 -0.01(-7.14%)
Feb 10, 2023 0.0521 0.0700 0.0521 0.0700 54,421 +0.01(+7.69%)
Feb 09, 2023 0.0761 0.0761 0.0622 0.0650 7,065 -0.00(-7.01%)
Feb 08, 2023 0.0700 0.0800 0.0600 0.0699 283,159 -0.01(-7.42%)
Feb 07, 2023 0.0818 0.0939 0.0750 0.0755 26,615 -0.01(-12.92%)
Feb 06, 2023 0.0800 0.0933 0.0600 0.0867 48,659 +0.02(+23.86%)
Feb 03, 2023 0.0702 0.0782 0.0650 0.0700 17,596 -0.00(-2.78%)
Feb 02, 2023 0.0800 0.0832 0.0703 0.0720 61,831 -0.01(-8.28%)
Feb 01, 2023 0.0750 0.0785 0.0703 0.0785 30,181 +0.00(+4.67%)
Jan 31, 2023 0.0720 0.0750 0.0720 0.0750 50,100 +0.00(+4.17%)
Jan 30, 2023 0.0800 0.0800 0.0669 0.0720 32,672 -0.01(-10.00%)
Jan 27, 2023 0.0800 0.0800 0.0800 0.0800 4,630 +0.01(+9.14%)
Jan 26, 2023 0.0800 0.0800 0.0733 0.0733 35,296 -0.01(-8.37%)
Jan 25, 2023 0.0800 0.0800 0.0800 0.0800 1,654 -0.00(-1.11%)
Jan 24, 2023 0.0870 0.0870 0.0809 0.0809 17,000 -0.01(-7.33%)
Jan 23, 2023 0.0710 0.0873 0.0710 0.0873 628 +0.01(+7.78%)
Jan 20, 2023 0.0850 0.0900 0.0769 0.0810 98,905 -0.00(-4.71%)
Jan 19, 2023 0.0750 0.0908 0.0750 0.0850 55,255 -0.00(-5.56%)
Jan 18, 2023 0.0860 0.0900 0.0860 0.0900 51,595 +0.01(+13.92%)
Jan 17, 2023 0.0900 0.0900 0.0587 0.0790 581,122 -0.01(-12.22%)
Jan 13, 2023 0.0990 0.0990 0.0894 0.0900 124,939 -0.01(-9.46%)
Jan 12, 2023 0.0990 0.1087 0.0912 0.0994 168,880 +0.01(+5.74%)
Jan 11, 2023 0.0940 0.0990 0.0900 0.0940 21,643 +0.00(+2.29%)
Jan 10, 2023 0.0945 0.0945 0.0893 0.0919 13,313 -0.00(-3.26%)
Jan 09, 2023 0.0900 0.1031 0.0896 0.0950 68,379 -0.00(-2.86%)
Jan 06, 2023 0.0990 0.0990 0.0978 0.0978 7,153 +0.00(+0.10%)
Jan 05, 2023 0.0883 0.1000 0.0883 0.0977 79,816 +0.01(+6.08%)
Jan 04, 2023 0.0921 0.0921 0.0921 0.0921 4,010 -0.00(-4.06%)
Jan 03, 2023 0.0625 0.1081 0.0612 0.0960 9,600 +0.02(+25.98%)
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%)
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.