Star8 Corporation (STRH)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0090

-0.0013

(-12.62%)

At close: 12:38PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0110	0.0111	0.0090	0.0090	0.0090	2,058,127
May 02, 2024	0.0090	0.0103	0.0085	0.0103	0.0103	650,391
May 01, 2024	0.0078	0.0092	0.0065	0.0086	0.0086	526,645
Apr 30, 2024	0.0060	0.0085	0.0050	0.0073	0.0073	560,303
Apr 29, 2024	0.0050	0.0061	0.0026	0.0061	0.0061	292,211
Apr 26, 2024	0.0054	0.0054	0.0046	0.0050	0.0050	165,105
Apr 25, 2024	0.0060	0.0060	0.0040	0.0053	0.0053	29,706
Apr 24, 2024	0.0042	0.0055	0.0040	0.0055	0.0055	282,000
Apr 23, 2024	0.0035	0.0060	0.0021	0.0047	0.0047	274,269
Apr 22, 2024	0.0033	0.0033	0.0033	0.0033	0.0033	100
Apr 19, 2024	0.0038	0.0040	0.0030	0.0035	0.0035	134,163
Apr 18, 2024	0.0021	0.0034	0.0021	0.0032	0.0032	86,000
Apr 17, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	1,000
Apr 16, 2024	0.0035	0.0036	0.0028	0.0036	0.0036	85,100
Apr 15, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Apr 12, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Apr 11, 2024	0.0028	0.0036	0.0028	0.0035	0.0035	42,573
Apr 10, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Apr 09, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Apr 08, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Apr 05, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Apr 04, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	943
Apr 03, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Apr 02, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Apr 01, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 28, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 27, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	2,000
Mar 26, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 25, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 22, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 21, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 20, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 19, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 18, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 15, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 14, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 13, 2024	0.0020	0.0036	0.0020	0.0020	0.0020	198,500
Mar 12, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	3,100
Mar 11, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Mar 08, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	16,275
Mar 07, 2024	0.0019	0.0019	0.0019	0.0019	0.0019	168
Mar 06, 2024	0.0039	0.0039	0.0039	0.0039	0.0039	-
Mar 05, 2024	0.0039	0.0039	0.0039	0.0039	0.0039	-
Mar 04, 2024	0.0018	0.0039	0.0017	0.0039	0.0039	78,700
Mar 01, 2024	0.0030	0.0030	0.0021	0.0021	0.0021	200
Feb 29, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	62,863
Feb 28, 2024	0.0038	0.0038	0.0020	0.0021	0.0021	1,039,225
Feb 27, 2024	0.0020	0.0040	0.0020	0.0034	0.0034	6,100
Feb 26, 2024	0.0037	0.0040	0.0020	0.0034	0.0034	203,200
Feb 23, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Feb 22, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	20,000
Feb 21, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Feb 20, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Feb 16, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Feb 15, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Feb 14, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Feb 13, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	100,000
Feb 12, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	26,500
Feb 09, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Feb 08, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Feb 07, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	10,000
Feb 06, 2024	0.0030	0.0030	0.0029	0.0029	0.0029	50,000
Feb 05, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Feb 02, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Feb 01, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Jan 31, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	6,000
Jan 30, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Jan 29, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	10,000
Jan 26, 2024	0.0027	0.0028	0.0027	0.0028	0.0028	142,115
Jan 25, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Jan 24, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Jan 23, 2024	0.0040	0.0040	0.0027	0.0027	0.0027	9,680
Jan 22, 2024	0.0048	0.0048	0.0027	0.0027	0.0027	14,680
Jan 19, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	9,885
Jan 18, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 17, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 16, 2024	0.0027	0.0040	0.0027	0.0040	0.0040	1,375
Jan 12, 2024	0.0039	0.0039	0.0039	0.0039	0.0039	-
Jan 11, 2024	0.0039	0.0039	0.0039	0.0039	0.0039	-
Jan 10, 2024	0.0066	0.0066	0.0039	0.0039	0.0039	616,200
Jan 09, 2024	0.0088	0.0088	0.0045	0.0045	0.0045	66,000
Jan 08, 2024	0.0039	0.0039	0.0039	0.0039	0.0039	4,500
Jan 05, 2024	0.0025	0.0090	0.0025	0.0088	0.0088	210,200
Jan 04, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	11,500
Jan 03, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 02, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,015,000
Dec 29, 2023	0.0100	0.0129	0.0070	0.0090	0.0090	380,767
Dec 28, 2023	0.0060	0.0070	0.0055	0.0070	0.0070	45,000
Dec 27, 2023	0.0015	0.0070	0.0015	0.0070	0.0070	155,878
Dec 26, 2023	0.0039	0.0040	0.0015	0.0040	0.0040	114,600
Dec 22, 2023	0.0051	0.0063	0.0050	0.0050	0.0050	114,650
Dec 21, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 20, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 19, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 18, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 15, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	10,000
Dec 14, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	2,500
Dec 13, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 12, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	100
Dec 11, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,348.01+1,583.99(+1.85%)

Star8 Corporation (STRH)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,348.01
+1,583.99(+1.85%)