StateHouse Holdings Inc. (CSE:STHZ)
Canada
· Delayed Price · Currency is CAD 0.0300
0.00 (0.00%)
Inactive · Last trade price
on Oct 11, 2024
StateHouse Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 40,900 |
| Sep 24, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 40,900 |
| Sep 20, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 50.00% | 11,000 |
| Sep 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 18,741 |
| Sep 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,000 |
| Sep 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 16,000 |
| Sep 11, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 267,940 |
| Sep 9, 2024 | 0.03 | 0.03 | 0.01 | 0.03 | 0.03 | -14.29% | 391,460 |
| Sep 5, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 40.00% | 7,000 |
| Sep 4, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -16.67% | 258,018 |
| Sep 3, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -33.33% | 104,274 |
| Aug 30, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,000 |
| Aug 29, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 2,000 |
| Aug 28, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,000 |
| Aug 26, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 33.33% | 46,260 |
| Aug 23, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 143,800 |
| Aug 22, 2024 | 0.05 | 0.08 | 0.01 | 0.04 | 0.04 | -30.00% | 1,010,215 |
| Aug 21, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 42.86% | 103,718 |
| Aug 20, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,720 |
| Aug 19, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -22.22% | 18,000 |
| Aug 16, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 28.57% | 257,537 |
| Aug 15, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 113,965 |
| Aug 14, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 165,000 |
| Aug 13, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 22,146 |
| Aug 12, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -50.00% | 134,208 |
| Aug 9, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 40.00% | 13,000 |
| Aug 8, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 40,500 |
| May 8, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 40,500 |
| May 7, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 40,500 |
| May 6, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 25.00% | 29,000 |
| May 3, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -20.00% | 15,479 |
| May 2, 2024 | 0.05 | 0.08 | 0.05 | 0.05 | 0.05 | - | 40,695 |
| Apr 30, 2024 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 25.00% | 153,313 |
| Apr 29, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,000 |
| Apr 26, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -20.00% | 65,525 |
| Apr 25, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 51,817 |
| Apr 22, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 7,100 |
| Apr 19, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -21.43% | 11,399 |
| Apr 11, 2024 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 16.67% | 138,900 |
| Apr 10, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 14,000 |
| Apr 9, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 6,600 |