Statehouse Hldgs Inc (OP: STHZF )

0.0460 -0.0064 (-12.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 0.0400 0.0525 0.0400 0.0460 109,652 -0.01(-12.21%)
Apr 11, 2024 0.0500 0.0530 0.0400 0.0524 119,700 +0.01(+23.29%)
Apr 10, 2024 0.0425 0.0475 0.0425 0.0425 14,968 -0.01(-11.09%)
Apr 09, 2024 0.0478 0.0478 0.0478 0.0478 148 +0.00(+11.42%)
Apr 08, 2024 0.0530 0.0530 0.0429 0.0429 7,500 -0.01(-12.45%)
Apr 05, 2024 0.0470 0.0490 0.0470 0.0490 3,000 +0.01(+22.50%)
Apr 04, 2024 0.0569 0.0569 0.0400 0.0400 88,793 -0.01(-20.00%)
Apr 02, 2024 0.0500 0 -0.00(-0.79%)
Apr 01, 2024 0.0540 0.0569 0.0491 0.0504 46,223 -0.00(-6.67%)
Mar 28, 2024 0.0471 0.0540 0.0402 0.0540 6,000 +0.00(+0.00%)
Mar 27, 2024 0.0500 0.0540 0.0400 0.0540 63,381 +0.01(+20.00%)
Mar 26, 2024 0.0400 0.0479 0.0400 0.0450 58,994 -0.00(-1.10%)
Mar 25, 2024 0.0350 0.0492 0.0350 0.0455 79,825 -0.00(-0.87%)
Mar 22, 2024 0.0507 0.0507 0.0459 0.0459 31,347 +0.01(+14.75%)
Mar 21, 2024 0.0480 0.0500 0.0320 0.0400 65,319 -0.00(-2.44%)
Mar 20, 2024 0.0480 0.0519 0.0400 0.0410 88,255 -0.01(-21.00%)
Mar 19, 2024 0.0520 0.0520 0.0455 0.0519 45,162 +0.01(+27.21%)
Mar 18, 2024 0.0500 0.0510 0.0392 0.0408 51,246 -0.01(-17.07%)
Mar 15, 2024 0.0477 0.0492 0.0373 0.0492 12,049 +0.01(+14.15%)
Mar 14, 2024 0.0424 0.0431 0.0424 0.0431 3,650 -0.00(-1.37%)
Mar 13, 2024 0.0320 0.0535 0.0320 0.0437 35,882 +0.01(+36.56%)
Mar 12, 2024 0.0320 0.0320 0.0320 0.0320 51,558 -0.01(-20.99%)
Mar 11, 2024 0.0326 0.0420 0.0326 0.0405 44,760 +0.01(+23.48%)
Mar 08, 2024 0.0422 0.0422 0.0296 0.0328 68,416 -0.01(-30.95%)
Mar 07, 2024 0.0420 0.0475 0.0413 0.0475 53,708 +0.01(+15.85%)
Mar 06, 2024 0.0420 0.0420 0.0350 0.0410 3,622 -0.00(-8.89%)
Mar 05, 2024 0.0420 0.0475 0.0404 0.0450 80,607 +0.00(+11.11%)
Mar 04, 2024 0.0436 0.0491 0.0368 0.0405 114,367 -0.01(-17.52%)
Mar 01, 2024 0.0365 0.0491 0.0337 0.0491 75,231 +0.01(+40.29%)
Feb 29, 2024 0.0455 0.0455 0.0350 0.0350 522 -0.01(-22.22%)
Feb 28, 2024 0.0513 0.0513 0.0381 0.0450 114,405 -0.00(-0.22%)
Feb 27, 2024 0.0451 0.0451 0.0451 0.0451 9,500 -0.00(-4.65%)
Feb 26, 2024 0.0400 0.0473 0.0350 0.0473 414,426 +0.01(+18.25%)
Feb 23, 2024 0.0419 0.0440 0.0350 0.0400 58,123 -0.01(-16.84%)
Feb 22, 2024 0.0487 0.0487 0.0400 0.0481 103,454 -0.00(-7.14%)
Feb 21, 2024 0.0522 0.0522 0.0500 0.0518 6,114 +0.00(+0.19%)
Feb 20, 2024 0.0532 0.0563 0.0500 0.0517 39,314 -0.00(-4.44%)
Feb 16, 2024 0.0542 0.0656 0.0500 0.0541 81,267 -0.00(-8.46%)
Feb 15, 2024 0.0591 0.0591 0.0477 0.0591 146,790 +0.01(+29.89%)
Feb 13, 2024 0.0455 0 -0.01(-18.75%)
Feb 12, 2024 0.0742 0.0742 0.0549 0.0560 99,529 -0.01(-9.68%)
Feb 09, 2024 0.0706 0.0725 0.0551 0.0620 54,298 -0.01(-12.68%)
Feb 08, 2024 0.0658 0.0731 0.0550 0.0710 422,279 +0.01(+7.90%)
Feb 07, 2024 0.0636 0.0790 0.0636 0.0658 162,222 -0.00(-1.79%)
Feb 06, 2024 0.0720 0.0740 0.0660 0.0670 334,102 -0.00(-5.63%)
Feb 05, 2024 0.0690 0.0720 0.0670 0.0710 228,302 +0.00(+1.28%)
Feb 02, 2024 0.0570 0.0715 0.0457 0.0701 428,218 +0.01(+20.86%)
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.