Star8 Corp. (STRH)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0050

-0.0003

(-5.66%)

At close: 03:58PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0054	0.0054	0.0046	0.0050	0.0050	165,105
25 Apr 2024	0.0060	0.0060	0.0040	0.0053	0.0053	29,706
24 Apr 2024	0.0042	0.0055	0.0040	0.0055	0.0055	282,000
23 Apr 2024	0.0035	0.0060	0.0021	0.0047	0.0047	274,269
22 Apr 2024	0.0033	0.0033	0.0033	0.0033	0.0033	100
19 Apr 2024	0.0038	0.0040	0.0030	0.0035	0.0035	134,163
18 Apr 2024	0.0021	0.0034	0.0021	0.0032	0.0032	86,000
17 Apr 2024	0.0036	0.0036	0.0036	0.0036	0.0036	1,000
16 Apr 2024	0.0035	0.0036	0.0028	0.0036	0.0036	85,100
15 Apr 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
12 Apr 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
11 Apr 2024	0.0028	0.0036	0.0028	0.0035	0.0035	42,573
10 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
09 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
08 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
05 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
04 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	943
03 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
02 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
01 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
28 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
27 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	2,000
26 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
25 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
22 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
21 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
20 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
19 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
18 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
15 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
14 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
13 Mar 2024	0.0020	0.0036	0.0020	0.0020	0.0020	198,500
12 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	3,100
11 Mar 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
08 Mar 2024	0.0027	0.0027	0.0027	0.0027	0.0027	16,275
07 Mar 2024	0.0019	0.0019	0.0019	0.0019	0.0019	168
06 Mar 2024	0.0039	0.0039	0.0039	0.0039	0.0039	-
05 Mar 2024	0.0039	0.0039	0.0039	0.0039	0.0039	-
04 Mar 2024	0.0018	0.0039	0.0017	0.0039	0.0039	78,700
01 Mar 2024	0.0030	0.0030	0.0021	0.0021	0.0021	200
29 Feb 2024	0.0021	0.0021	0.0021	0.0021	0.0021	62,863
28 Feb 2024	0.0038	0.0038	0.0020	0.0021	0.0021	1,039,225
27 Feb 2024	0.0020	0.0040	0.0020	0.0034	0.0034	6,100
26 Feb 2024	0.0037	0.0040	0.0020	0.0034	0.0034	203,200
23 Feb 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
22 Feb 2024	0.0026	0.0026	0.0026	0.0026	0.0026	20,000
21 Feb 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
20 Feb 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
16 Feb 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
15 Feb 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
14 Feb 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
13 Feb 2024	0.0026	0.0026	0.0026	0.0026	0.0026	100,000
12 Feb 2024	0.0027	0.0027	0.0027	0.0027	0.0027	26,500
09 Feb 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
08 Feb 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
07 Feb 2024	0.0027	0.0027	0.0027	0.0027	0.0027	10,000
06 Feb 2024	0.0030	0.0030	0.0029	0.0029	0.0029	50,000
05 Feb 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
02 Feb 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
01 Feb 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
31 Jan 2024	0.0027	0.0027	0.0027	0.0027	0.0027	6,000
30 Jan 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
29 Jan 2024	0.0027	0.0027	0.0027	0.0027	0.0027	10,000
26 Jan 2024	0.0027	0.0028	0.0027	0.0028	0.0028	142,115
25 Jan 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
24 Jan 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
23 Jan 2024	0.0040	0.0040	0.0027	0.0027	0.0027	9,680
22 Jan 2024	0.0048	0.0048	0.0027	0.0027	0.0027	14,680
19 Jan 2024	0.0040	0.0040	0.0040	0.0040	0.0040	9,885
18 Jan 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
17 Jan 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
16 Jan 2024	0.0027	0.0040	0.0027	0.0040	0.0040	1,375
12 Jan 2024	0.0039	0.0039	0.0039	0.0039	0.0039	-
11 Jan 2024	0.0039	0.0039	0.0039	0.0039	0.0039	-
10 Jan 2024	0.0066	0.0066	0.0039	0.0039	0.0039	616,200
09 Jan 2024	0.0088	0.0088	0.0045	0.0045	0.0045	66,000
08 Jan 2024	0.0039	0.0039	0.0039	0.0039	0.0039	4,500
05 Jan 2024	0.0025	0.0090	0.0025	0.0088	0.0088	210,200
04 Jan 2024	0.0100	0.0100	0.0090	0.0090	0.0090	11,500
03 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
02 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,015,000
29 Dec 2023	0.0100	0.0129	0.0070	0.0090	0.0090	380,767
28 Dec 2023	0.0060	0.0070	0.0055	0.0070	0.0070	45,000
27 Dec 2023	0.0015	0.0070	0.0015	0.0070	0.0070	155,878
26 Dec 2023	0.0039	0.0040	0.0015	0.0040	0.0040	114,600
22 Dec 2023	0.0051	0.0063	0.0050	0.0050	0.0050	114,650
21 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
20 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
19 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
18 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
15 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	10,000
14 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	2,500
13 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
12 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	100
11 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
08 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
07 Dec 2023	0.0051	0.0051	0.0050	0.0050	0.0050	140,000
06 Dec 2023	0.0050	0.0064	0.0050	0.0051	0.0051	130,000
05 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
04 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,346.89-643.54(-1.26%)

Star8 Corp. (STRH)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,346.89
-643.54(-1.26%)