StateHouse (QB) Historical Data - STHZF

기업명	주식 심볼	시장	주식 타입
StateHouse Holdings Inc (QB)	STHZF	OTC시장	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	-0.0038	-11.24%	0.03	05:00:01

개장가	저가	고가	종가	전일 종가
0.0302	0.02985	0.0381	0.03	0.0338

STHZF Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.0518	0.0518	0.02985	0.0384555	55,641	-0.0218	-42.08%
1개월	0.054	0.0569	0.02985	0.0441982	42,268	-0.024	-44.44%
3개월	0.069	0.079	0.0296	0.0525108	76,293	-0.039	-56.52%
6개월	0.03	0.079	0.0102	0.0361495	137,638	0.00	0.00%
1년	0.041	0.10	0.0076	0.0382465	116,572	-0.011	-26.83%
3년	0.32	0.68	0.0076	0.0626752	91,561	-0.29	-90.63%
5년	0.32	0.68	0.0076	0.0626752	91,561	-0.29	-90.63%

Date	Close	Change	Change (%)	Open	High	Low	Volume
30 4월(4) 2024	0.03	-0.0038	-11.24%	0.0302	0.0381	0.02985	329,470
27 4월(4) 2024	0.0338	-0.0042	-11.05%	0.0371	0.0371	0.0325	97,851
26 4월(4) 2024	0.038	-0.0034	-8.21%	0.038	0.038	0.038	15,035
25 4월(4) 2024	0.0414	0.0001	0.24%	0.03875	0.0414	0.0366	15,007
24 4월(4) 2024	0.0413	0.0013	3.25%	0.04	0.0413	0.0361	143,112
23 4월(4) 2024	0.04	-0.0075	-15.79%	0.0518	0.0518	0.04	7,200
20 4월(4) 2024	0.0475	0.00	0.00%	0.0475	0.0475	0.0475	0
19 4월(4) 2024	0.0475	-0.0043	-8.30%	0.04	0.0475	0.04	1,498
18 4월(4) 2024	0.0518	0.0114	28.22%	0.0459	0.0518	0.0459	1,090
17 4월(4) 2024	0.0404	-0.0071	-14.95%	0.0437	0.0437	0.0404	202
16 4월(4) 2024	0.0475	0.0015	3.26%	0.04755	0.04755	0.0475	3,631
13 4월(4) 2024	0.046	-0.0064	-12.21%	0.04	0.0525	0.04	109,652
12 4월(4) 2024	0.0524	0.0099	23.29%	0.0425	0.053	0.04	119,700
11 4월(4) 2024	0.0425	-0.00525	-10.99%	0.0425	0.0475	0.0425	14,968
10 4월(4) 2024	0.04775	0.00485	11.31%	0.04775	0.04775	0.04775	148
09 4월(4) 2024	0.0429	-0.0061	-12.45%	0.053	0.053	0.0429	7,500
06 4월(4) 2024	0.049	0.009	22.50%	0.047	0.049	0.047	3,000
05 4월(4) 2024	0.04	-0.01	-20.00%	0.0569	0.0569	0.04	88,793
04 4월(4) 2024	0.05	0.00	0.00%	0.05	0.05	0.05	0
03 4월(4) 2024	0.05	-0.0004	-0.79%	0.0527	0.054	0.05	86,220