StateHouse Holdings Inc (CE) (STHZF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.001 | 0.012 | 0.001 | 19675 | 0.001 | CS |
| 4 | -0.008 | -88.8888888889 | 0.009 | 0.012 | 0.0001 | 8788 | 0.00441238 | CS |
| 12 | -0.0273 | -96.4664310954 | 0.0283 | 0.0444 | 0.0001 | 49282 | 0.02593452 | CS |
| 26 | -0.0388 | -97.4874371859 | 0.0398 | 0.079 | 0.0001 | 99810 | 0.04534785 | CS |
| 52 | -0.0289 | -96.6555183946 | 0.0299 | 0.099 | 0.0001 | 133072 | 0.03735871 | CS |
| 156 | -0.319 | -99.6875 | 0.32 | 0.68 | 0.0001 | 92575 | 0.06007694 | CS |
| 260 | -0.319 | -99.6875 | 0.32 | 0.68 | 0.0001 | 92575 | 0.06007694 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029280 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1721942880 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1721856480 | 0.001 | 0 | 0.00 | 0.012 | 0.012 | 0.001 | 2850 |
| 1721770140 | 0.001 | 0.0009 | 900.00 | 0.001 | 0.001 | 0.001 | 36500 |
| 1721683380 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1721424180 | 0.0001 | -0.0089 | -98.89 | 0.0001 | 0.0001 | 0.0001 | 900 |
| 1721337960 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 250 |
| 1721251740 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1721165340 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1721078940 | 0.009 | -0.001 | -10.00 | 0.009 | 0.009 | 0.009 | 25000 |
| 1720819200 | 0.01 | 0.001 | 11.11 | 0.01 | 0.01 | 0.01 | 300 |
| 1720733340 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1720646940 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1720560540 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 500 |
| 1720473840 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1720214640 | 0.009 | -0.001 | -10.00 | 0.009 | 0.009 | 0.009 | 4000 |
| 1720041840 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1719955440 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1719869040 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1719609840 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1719523440 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1719437040 | 0.01 | -0.002 | -16.67 | 0.012 | 0.012 | 0.01 | 1750 |
| 1719350820 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1719264420 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1719005220 | 0.012 | 0.002 | 20.00 | 0.012 | 0.012 | 0.012 | 1106 |
| 1718918940 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1718746140 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1718659740 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1718400540 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1718314140 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 2000 |
| 1718227680 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1718141280 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1718054880 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 901 |
| 1717795800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 55 |
| 1717709400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 1550 |
| 1717622760 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1717536360 | 0.01 | -0.01 | -50.00 | 0.01 | 0.01 | 0.01 | 50000 |
| 1717450140 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 50314 |
| 1717190940 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1717104540 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 10000 |
| 1717017600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1716931200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1716585600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1716499200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1716412800 | 0.015 | -0.001 | -6.25 | 0.017 | 0.017 | 0.015 | 32455 |
| 1716326940 | 0.016 | -0.006 | -27.27 | 0.022 | 0.022 | 0.015 | 67545 |
| 1716240540 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1715981340 | 0.022 | -0.0017 | -7.17 | 0.02 | 0.022 | 0.02 | 52194 |
| 1715894940 | 0.0237 | -0.0005 | -2.07 | 0.0373 | 0.0373 | 0.0237 | 3800 |
| 1715808000 | 0.0242 | -0.0033 | -12.00 | 0.0371999 | 0.0371999 | 0.02225 | 287455 |
| 1715722140 | 0.0275 | 0.0005 | 1.85 | 0.02725 | 0.0275 | 0.025 | 194495 |
| 1715635200 | 0.027 | -0.00095 | -3.40 | 0.02795 | 0.028 | 0.027 | 171895 |
| 1715376000 | 0.02795 | -5.0E-5 | -0.18 | 0.028 | 0.028 | 0.02795 | 57866 |
| 1715289720 | 0.028 | -0.001 | -3.45 | 0.028 | 0.0295 | 0.028 | 26464 |
| 1715203200 | 0.029 | -0.0082 | -22.04 | 0.0299 | 0.03 | 0.028 | 100476 |
| 1715117340 | 0.0371999 | -0.004 | -9.71 | 0.0363 | 0.0371999 | 0.03045 | 52370 |
| 1715030940 | 0.0412 | 0.0037 | 9.87 | 0.0283 | 0.0444 | 0.027 | 194178 |
| 1714771740 | 0.0375 | 0.005 | 15.38 | 0.033 | 0.0375 | 0.027 | 341899 |
| 1714685340 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.027 | 247130 |
| 1714598400 | 0.0325 | -0.005 | -13.33 | 0.046 | 0.046 | 0.02695 | 488699 |
| 1714512600 | 0.0375 | 0.0075 | 25.00 | 0.0334 | 0.047 | 0.029 | 753257 |
| 1714425720 | 0.03 | -0.0038 | -11.24 | 0.0302 | 0.0381 | 0.02985 | 329470 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
