Sprout Tiny Homes, Inc. (STHI)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0136

-0.0025

(-15.31%)

At close: 12:12PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.0160	0.0160	0.0136	0.0136	0.0136	24,298
Apr 23, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 22, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 19, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	100
Apr 18, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	2,001
Apr 17, 2024	0.0136	0.0136	0.0136	0.0136	0.0136	-
Apr 16, 2024	0.0136	0.0136	0.0136	0.0136	0.0136	-
Apr 15, 2024	0.0136	0.0136	0.0136	0.0136	0.0136	-
Apr 12, 2024	0.0140	0.0140	0.0136	0.0136	0.0136	4,500
Apr 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,100
Apr 09, 2024	0.0164	0.0164	0.0164	0.0164	0.0164	600
Apr 08, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
Apr 05, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
Apr 04, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
Apr 03, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	500
Apr 02, 2024	0.0216	0.0216	0.0216	0.0216	0.0216	-
Apr 01, 2024	0.0216	0.0216	0.0216	0.0216	0.0216	200
Mar 28, 2024	0.0216	0.0216	0.0216	0.0216	0.0216	-
Mar 27, 2024	0.0216	0.0216	0.0216	0.0216	0.0216	-
Mar 26, 2024	0.0216	0.0216	0.0216	0.0216	0.0216	100
Mar 25, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	2,825
Mar 22, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 21, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 20, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 19, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 18, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	7,000
Mar 15, 2024	0.0268	0.0268	0.0268	0.0268	0.0268	-
Mar 14, 2024	0.0268	0.0268	0.0268	0.0268	0.0268	-
Mar 13, 2024	0.0268	0.0268	0.0268	0.0268	0.0268	-
Mar 12, 2024	0.0240	0.0268	0.0240	0.0268	0.0268	1,100
Mar 11, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	10,117
Mar 08, 2024	0.0274	0.0280	0.0274	0.0280	0.0280	604
Mar 07, 2024	0.0264	0.0264	0.0264	0.0264	0.0264	-
Mar 06, 2024	0.0264	0.0264	0.0264	0.0264	0.0264	-
Mar 05, 2024	0.0264	0.0264	0.0264	0.0264	0.0264	-
Mar 04, 2024	0.0288	0.0288	0.0264	0.0264	0.0264	7,294
Mar 01, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 29, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 28, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 27, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 26, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 23, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 22, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 21, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 20, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	2,600
Feb 16, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 15, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 14, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	12,000
Feb 13, 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
Feb 12, 2024	0.0240	0.0265	0.0240	0.0265	0.0265	434
Feb 09, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	9,960
Feb 08, 2024	0.0264	0.0280	0.0264	0.0280	0.0280	400
Feb 07, 2024	0.0289	0.0289	0.0289	0.0289	0.0289	-
Feb 06, 2024	0.0289	0.0289	0.0289	0.0289	0.0289	-
Feb 05, 2024	0.0257	0.0289	0.0257	0.0289	0.0289	5,000
Feb 02, 2024	0.0247	0.0247	0.0247	0.0247	0.0247	-
Feb 01, 2024	0.0247	0.0247	0.0247	0.0247	0.0247	-
Jan 31, 2024	0.0247	0.0247	0.0247	0.0247	0.0247	-
Jan 30, 2024	0.0247	0.0247	0.0247	0.0247	0.0247	350
Jan 29, 2024	0.0270	0.0270	0.0200	0.0200	0.0200	15,100
Jan 26, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jan 25, 2024	0.0220	0.0384	0.0210	0.0210	0.0210	20,000
Jan 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 12, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	41,519
Jan 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 08, 2024	0.0200	0.0250	0.0150	0.0250	0.0250	155,001
Jan 05, 2024	0.0238	0.0238	0.0211	0.0211	0.0211	202
Jan 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Dec 29, 2023	0.0227	0.0270	0.0200	0.0200	0.0200	2,300
Dec 28, 2023	0.0277	0.0277	0.0277	0.0277	0.0277	10,000
Dec 27, 2023	0.0277	0.0277	0.0277	0.0277	0.0277	7,241
Dec 26, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	2,090
Dec 22, 2023	0.0240	0.0240	0.0211	0.0211	0.0211	840
Dec 21, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 20, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 19, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 18, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	110
Dec 15, 2023	0.0170	0.0170	0.0170	0.0170	0.0170	3,200
Dec 14, 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
Dec 13, 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
Dec 12, 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
Dec 11, 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
Dec 08, 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
Dec 07, 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
Dec 06, 2023	0.0180	0.0180	0.0180	0.0180	0.0180	100
Dec 05, 2023	0.0168	0.0168	0.0168	0.0168	0.0168	-
Dec 04, 2023	0.0270	0.0270	0.0168	0.0168	0.0168	4,098
Dec 01, 2023	0.0220	0.0280	0.0220	0.0280	0.0280	15,756
Nov 30, 2023	0.0250	0.0280	0.0250	0.0280	0.0280	9,460
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7308+0.0011(+0.15%)

CRUDE OIL83.12+0.31(+0.37%)

Bitcoin CAD87,640.48-3,489.85(-3.83%)

Sprout Tiny Homes, Inc. (STHI)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7308
+0.0011(+0.15%)

CRUDE OIL
83.12
+0.31(+0.37%)

Bitcoin CAD
87,640.48
-3,489.85(-3.83%)