OTC Markets OTCPK - Delayed Quote USD

Star8 Corporation (STRH)

0.0220

+0.0071

+(47.65%)

At close: May 2 at 3:36:11 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 2, 2025	0.0149	0.0242	0.0136	0.0220	0.0220	759,300
May 1, 2025	0.0150	0.0162	0.0138	0.0149	0.0149	151,558
Apr 30, 2025	0.0144	0.0160	0.0140	0.0160	0.0160	268,600
Apr 29, 2025	0.0181	0.0205	0.0126	0.0160	0.0160	1,763,063
Apr 28, 2025	0.0220	0.0220	0.0178	0.0211	0.0211	137,450
Apr 25, 2025	0.0208	0.0225	0.0200	0.0224	0.0224	88,223
Apr 24, 2025	0.0280	0.0280	0.0199	0.0239	0.0239	771,596
Apr 23, 2025	0.0250	0.0290	0.0250	0.0280	0.0280	27,249
Apr 22, 2025	0.0251	0.0251	0.0251	0.0251	0.0251	-
Apr 21, 2025	0.0251	0.0251	0.0251	0.0251	0.0251	1,300
Apr 17, 2025	0.0260	0.0290	0.0213	0.0290	0.0290	94,045
Apr 16, 2025	0.0260	0.0260	0.0236	0.0236	0.0236	30,100
Apr 15, 2025	0.0294	0.0294	0.0208	0.0250	0.0250	121,031
Apr 14, 2025	0.0231	0.0300	0.0182	0.0294	0.0294	54,488
Apr 11, 2025	0.0228	0.0299	0.0228	0.0250	0.0250	111,087
Apr 10, 2025	0.0178	0.0228	0.0178	0.0228	0.0228	54,277
Apr 9, 2025	0.0227	0.0227	0.0227	0.0227	0.0227	3,700
Apr 8, 2025	0.0214	0.0227	0.0210	0.0227	0.0227	25,100
Apr 7, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	-
Apr 4, 2025	0.0230	0.0230	0.0220	0.0230	0.0230	3,300
Apr 3, 2025	0.0191	0.0235	0.0191	0.0235	0.0235	668,500
Apr 2, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	50,350
Apr 1, 2025	0.0185	0.0190	0.0178	0.0190	0.0190	101,468
Mar 31, 2025	0.0194	0.0194	0.0180	0.0190	0.0190	166,186
Mar 28, 2025	0.0178	0.0191	0.0151	0.0191	0.0191	241,729
Mar 27, 2025	0.0193	0.0195	0.0152	0.0163	0.0163	224,900
Mar 26, 2025	0.0169	0.0193	0.0140	0.0193	0.0193	698,563
Mar 25, 2025	0.0181	0.0181	0.0166	0.0170	0.0170	49,279
Mar 24, 2025	0.0268	0.0268	0.0160	0.0181	0.0181	2,193,817
Mar 21, 2025	0.0234	0.0264	0.0217	0.0260	0.0260	241,075
Mar 20, 2025	0.0234	0.0251	0.0234	0.0251	0.0251	102,520
Mar 19, 2025	0.0238	0.0268	0.0234	0.0268	0.0268	23,250
Mar 18, 2025	0.0280	0.0280	0.0228	0.0250	0.0250	180,331
Mar 17, 2025	0.0290	0.0290	0.0219	0.0260	0.0260	375,013
Mar 14, 2025	0.0291	0.0295	0.0255	0.0295	0.0295	96,766
Mar 13, 2025	0.0291	0.0291	0.0251	0.0291	0.0291	95,446
Mar 12, 2025	0.0290	0.0291	0.0263	0.0291	0.0291	161,160
Mar 11, 2025	0.0290	0.0300	0.0280	0.0291	0.0291	34,750
Mar 10, 2025	0.0300	0.0300	0.0268	0.0280	0.0280	286,029
Mar 7, 2025	0.0290	0.0319	0.0247	0.0319	0.0319	561,559
Mar 6, 2025	0.0294	0.0300	0.0250	0.0297	0.0297	193,066
Mar 5, 2025	0.0264	0.0294	0.0251	0.0294	0.0294	60,332
Mar 4, 2025	0.0294	0.0299	0.0250	0.0251	0.0251	441,300
Mar 3, 2025	0.0289	0.0319	0.0270	0.0285	0.0285	241,227
Feb 28, 2025	0.0276	0.0320	0.0265	0.0320	0.0320	857,023
Feb 27, 2025	0.0295	0.0299	0.0250	0.0292	0.0292	421,700
Feb 26, 2025	0.0295	0.0350	0.0255	0.0299	0.0299	1,028,389
Feb 25, 2025	0.0275	0.0300	0.0260	0.0296	0.0296	1,008,207
Feb 24, 2025	0.0295	0.0300	0.0280	0.0299	0.0299	992,899
Feb 21, 2025	0.0299	0.0300	0.0266	0.0300	0.0300	1,111,495
Feb 20, 2025	0.0299	0.0300	0.0256	0.0299	0.0299	972,395
Feb 19, 2025	0.0290	0.0300	0.0247	0.0295	0.0295	1,716,028
Feb 18, 2025	0.0200	0.0295	0.0200	0.0290	0.0290	3,149,699
Feb 14, 2025	0.0150	0.0231	0.0134	0.0190	0.0190	1,889,923
Feb 13, 2025	0.0180	0.0189	0.0155	0.0155	0.0155	337,104
Feb 12, 2025	0.0182	0.0200	0.0182	0.0199	0.0199	73,100
Feb 11, 2025	0.0200	0.0230	0.0195	0.0200	0.0200	210,842
Feb 10, 2025	0.0200	0.0230	0.0185	0.0220	0.0220	196,090
Feb 7, 2025	0.0240	0.0250	0.0133	0.0250	0.0250	2,060,111
Feb 6, 2025	0.0244	0.0256	0.0210	0.0210	0.0210	368,794
Feb 5, 2025	0.0235	0.0369	0.0230	0.0244	0.0244	1,471,482
Feb 4, 2025	0.0319	0.0332	0.0200	0.0230	0.0230	1,805,748
Feb 3, 2025	0.0195	0.0308	0.0186	0.0305	0.0305	3,609,464
Jan 31, 2025	0.0179	0.0214	0.0170	0.0196	0.0196	687,600
Jan 30, 2025	0.0165	0.0199	0.0158	0.0181	0.0181	411,100
Jan 29, 2025	0.0155	0.0160	0.0155	0.0160	0.0160	130,000
Jan 28, 2025	0.0143	0.0158	0.0125	0.0156	0.0156	157,978
Jan 27, 2025	0.0132	0.0146	0.0127	0.0134	0.0134	151,440
Jan 24, 2025	0.0163	0.0163	0.0163	0.0163	0.0163	-
Jan 23, 2025	0.0165	0.0180	0.0125	0.0163	0.0163	621,165
Jan 22, 2025	0.0150	0.0174	0.0150	0.0156	0.0156	208,210
Jan 21, 2025	0.0200	0.0212	0.0153	0.0160	0.0160	861,992
Jan 17, 2025	0.0191	0.0200	0.0160	0.0200	0.0200	927,429
Jan 16, 2025	0.0168	0.0230	0.0150	0.0190	0.0190	842,411
Jan 15, 2025	0.0172	0.0214	0.0140	0.0140	0.0140	1,345,107
Jan 14, 2025	0.0098	0.0161	0.0080	0.0160	0.0160	1,480,943
Jan 13, 2025	0.0057	0.0101	0.0057	0.0099	0.0099	2,926,229
Jan 10, 2025	0.0060	0.0060	0.0049	0.0057	0.0057	590,970
Jan 8, 2025	0.0044	0.0080	0.0044	0.0064	0.0064	3,534,042
Jan 7, 2025	0.0057	0.0075	0.0028	0.0041	0.0041	13,601,831
Jan 6, 2025	0.0050	0.0050	0.0030	0.0044	0.0044	1,605,401
Jan 3, 2025	0.0051	0.0062	0.0045	0.0062	0.0062	430,500
Jan 2, 2025	0.0079	0.0079	0.0079	0.0079	0.0079	-
Dec 31, 2024	0.0055	0.0080	0.0047	0.0079	0.0079	165,800
Dec 30, 2024	0.0050	0.0086	0.0050	0.0075	0.0075	551,400
Dec 27, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Dec 26, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,000
Dec 24, 2024	0.0054	0.0065	0.0054	0.0064	0.0064	356,419
Dec 23, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	-
Dec 20, 2024	0.0055	0.0055	0.0043	0.0043	0.0043	11,600
Dec 19, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	-
Dec 18, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	-
Dec 17, 2024	0.0030	0.0056	0.0030	0.0056	0.0056	26,580
Dec 16, 2024	0.0044	0.0044	0.0044	0.0044	0.0044	200
Dec 13, 2024	0.0030	0.0044	0.0030	0.0044	0.0044	51,666
Dec 12, 2024	0.0041	0.0045	0.0034	0.0044	0.0044	83,160
Dec 11, 2024	0.0045	0.0045	0.0041	0.0041	0.0041	225,300
Dec 10, 2024	0.0025	0.0042	0.0025	0.0042	0.0042	10,100
Dec 9, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
Dec 6, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
Dec 5, 2024	0.0030	0.0048	0.0021	0.0048	0.0048	528,266
Dec 4, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Dec 3, 2024	0.0050	0.0060	0.0048	0.0060	0.0060	25,202
Dec 2, 2024	0.0030	0.0052	0.0030	0.0041	0.0041	40,300
Nov 29, 2024	0.0030	0.0058	0.0030	0.0050	0.0050	36,338
Nov 27, 2024	0.0052	0.0052	0.0052	0.0052	0.0052	10,000
Nov 26, 2024	0.0057	0.0059	0.0043	0.0045	0.0045	77,277
Nov 25, 2024	0.0071	0.0071	0.0040	0.0056	0.0056	1,147,316
Nov 22, 2024	0.0020	0.0036	0.0019	0.0036	0.0036	102,371
Nov 21, 2024	0.0040	0.0040	0.0031	0.0034	0.0034	35,045
Nov 20, 2024	0.0043	0.0085	0.0043	0.0050	0.0050	302,182
Nov 19, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
Nov 18, 2024	0.0036	0.0041	0.0036	0.0041	0.0041	1,100
Nov 15, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	-
Nov 14, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	-
Nov 13, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	-
Nov 12, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	-
Nov 11, 2024	0.0033	0.0043	0.0033	0.0043	0.0043	11,700
Nov 8, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 7, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 6, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 5, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 4, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 1, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 31, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 30, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 29, 2024	0.0032	0.0040	0.0032	0.0040	0.0040	8,300
Oct 28, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
Oct 25, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
Oct 24, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
Oct 23, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
Oct 22, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
Oct 21, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
Oct 18, 2024	0.0034	0.0041	0.0032	0.0041	0.0041	35,200
Oct 17, 2024	0.0032	0.0040	0.0032	0.0040	0.0040	201,100
Oct 16, 2024	0.0058	0.0058	0.0058	0.0058	0.0058	2,928
Oct 15, 2024	0.0050	0.0059	0.0032	0.0059	0.0059	547,565
Oct 14, 2024	0.0071	0.0071	0.0071	0.0071	0.0071	-
Oct 11, 2024	0.0066	0.0071	0.0066	0.0071	0.0071	20,000
Oct 10, 2024	0.0074	0.0074	0.0073	0.0073	0.0073	20,000
Oct 9, 2024	0.0050	0.0088	0.0050	0.0080	0.0080	602,125
Oct 8, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	-
Oct 7, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	-
Oct 4, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	-
Oct 3, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	-
Oct 2, 2024	0.0032	0.0051	0.0032	0.0051	0.0051	226,800
Oct 1, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	-
Sep 30, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	-
Sep 27, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	-
Sep 26, 2024	0.0048	0.0064	0.0048	0.0064	0.0064	2,165
Sep 25, 2024	0.0058	0.0058	0.0058	0.0058	0.0058	-
Sep 24, 2024	0.0058	0.0058	0.0058	0.0058	0.0058	-
Sep 23, 2024	0.0058	0.0058	0.0058	0.0058	0.0058	-
Sep 20, 2024	0.0058	0.0058	0.0058	0.0058	0.0058	-
Sep 19, 2024	0.0058	0.0058	0.0058	0.0058	0.0058	165
Sep 18, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	74,000
Sep 17, 2024	0.0075	0.0082	0.0032	0.0070	0.0070	22,450
Sep 16, 2024	0.0048	0.0058	0.0048	0.0048	0.0048	40,000
Sep 13, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	450
Sep 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 9, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 6, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 5, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 4, 2024	0.0056	0.0066	0.0028	0.0050	0.0050	505,033
Sep 3, 2024	0.0088	0.0088	0.0088	0.0088	0.0088	-
Aug 30, 2024	0.0088	0.0088	0.0088	0.0088	0.0088	-
Aug 29, 2024	0.0088	0.0088	0.0088	0.0088	0.0088	-
Aug 28, 2024	0.0088	0.0088	0.0088	0.0088	0.0088	-
Aug 27, 2024	0.0054	0.0088	0.0054	0.0088	0.0088	12,025
Aug 26, 2024	0.0121	0.0121	0.0121	0.0121	0.0121	-
Aug 23, 2024	0.0121	0.0121	0.0121	0.0121	0.0121	1,000
Aug 22, 2024	0.0072	0.0072	0.0062	0.0062	0.0062	148,301
Aug 21, 2024	0.0090	0.0090	0.0088	0.0088	0.0088	12,000
Aug 20, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Aug 19, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Aug 16, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Aug 15, 2024	0.0079	0.0095	0.0079	0.0095	0.0095	23,175
Aug 14, 2024	0.0091	0.0091	0.0091	0.0091	0.0091	100,000
Aug 13, 2024	0.0109	0.0109	0.0091	0.0095	0.0095	60,690
Aug 12, 2024	0.0138	0.0138	0.0138	0.0138	0.0138	-
Aug 9, 2024	0.0138	0.0138	0.0138	0.0138	0.0138	-
Aug 8, 2024	0.0138	0.0138	0.0138	0.0138	0.0138	4,000
Aug 7, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 6, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 5, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 2, 2024	0.0111	0.0190	0.0108	0.0150	0.0150	100,792
Aug 1, 2024	0.0092	0.0092	0.0092	0.0092	0.0092	-
Jul 31, 2024	0.0092	0.0092	0.0092	0.0092	0.0092	-
Jul 30, 2024	0.0092	0.0092	0.0092	0.0092	0.0092	-
Jul 29, 2024	0.0092	0.0092	0.0092	0.0092	0.0092	-
Jul 26, 2024	0.0092	0.0092	0.0092	0.0092	0.0092	-
Jul 25, 2024	0.0100	0.0112	0.0092	0.0092	0.0092	69,552
Jul 24, 2024	0.0113	0.0113	0.0113	0.0113	0.0113	-
Jul 23, 2024	0.0109	0.0113	0.0109	0.0113	0.0113	20,500
Jul 22, 2024	0.0092	0.0098	0.0072	0.0072	0.0072	39,800
Jul 19, 2024	0.0098	0.0185	0.0081	0.0081	0.0081	821,301
Jul 18, 2024	0.0139	0.0139	0.0069	0.0069	0.0069	1,385,457
Jul 17, 2024	0.0140	0.0140	0.0138	0.0140	0.0140	225,500
Jul 16, 2024	0.0136	0.0150	0.0136	0.0143	0.0143	488,702
Jul 15, 2024	0.0140	0.0205	0.0140	0.0175	0.0175	563,814
Jul 12, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 11, 2024	0.0140	0.0140	0.0120	0.0120	0.0120	83,075
Jul 10, 2024	0.0133	0.0167	0.0113	0.0167	0.0167	172,000
Jul 9, 2024	0.0174	0.0190	0.0133	0.0150	0.0150	68,100
Jul 8, 2024	0.0170	0.0204	0.0168	0.0200	0.0200	80,000
Jul 5, 2024	0.0130	0.0162	0.0130	0.0161	0.0161	439,739
Jul 3, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jul 2, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jul 1, 2024	0.0160	0.0160	0.0120	0.0130	0.0130	109,850
Jun 28, 2024	0.0174	0.0174	0.0158	0.0158	0.0158	62,100
Jun 27, 2024	0.0158	0.0174	0.0150	0.0174	0.0174	202,133
Jun 26, 2024	0.0160	0.0169	0.0160	0.0169	0.0169	22,500
Jun 25, 2024	0.0160	0.0165	0.0160	0.0165	0.0165	30,000
Jun 24, 2024	0.0159	0.0159	0.0159	0.0159	0.0159	25,000
Jun 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	200
Jun 20, 2024	0.0136	0.0140	0.0125	0.0140	0.0140	108,000
Jun 18, 2024	0.0173	0.0173	0.0172	0.0172	0.0172	55,700
Jun 17, 2024	0.0131	0.0158	0.0130	0.0158	0.0158	50,100
Jun 14, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jun 13, 2024	0.0150	0.0170	0.0150	0.0170	0.0170	60,000
Jun 12, 2024	0.0175	0.0175	0.0150	0.0150	0.0150	2,000
Jun 11, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Jun 10, 2024	0.0199	0.0199	0.0148	0.0148	0.0148	72,900
Jun 7, 2024	0.0191	0.0200	0.0131	0.0131	0.0131	159,879
Jun 6, 2024	0.0199	0.0199	0.0198	0.0198	0.0198	107,100
Jun 5, 2024	0.0131	0.0131	0.0131	0.0131	0.0131	2,500
Jun 4, 2024	0.0163	0.0163	0.0163	0.0163	0.0163	10,000
Jun 3, 2024	0.0200	0.0200	0.0199	0.0199	0.0199	28,350
May 31, 2024	0.0199	0.0199	0.0190	0.0195	0.0195	101,400
May 30, 2024	0.0163	0.0164	0.0128	0.0128	0.0128	151,894
May 29, 2024	0.0180	0.0210	0.0180	0.0210	0.0210	144,250
May 28, 2024	0.0163	0.0189	0.0084	0.0189	0.0189	259,951
May 24, 2024	0.0160	0.0165	0.0160	0.0165	0.0165	271,660
May 23, 2024	0.0165	0.0165	0.0160	0.0162	0.0162	37,000
May 22, 2024	0.0168	0.0168	0.0100	0.0164	0.0164	167,322
May 21, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	36,000
May 20, 2024	0.0176	0.0176	0.0160	0.0160	0.0160	158,828
May 17, 2024	0.0115	0.0200	0.0115	0.0175	0.0175	899,302
May 16, 2024	0.0110	0.0120	0.0105	0.0120	0.0120	60,000
May 15, 2024	0.0115	0.0117	0.0110	0.0110	0.0110	54,500
May 14, 2024	0.0099	0.0114	0.0085	0.0114	0.0114	99,085
May 13, 2024	0.0106	0.0106	0.0106	0.0106	0.0106	-
May 10, 2024	0.0114	0.0114	0.0106	0.0106	0.0106	50,548
May 9, 2024	0.0099	0.0099	0.0085	0.0092	0.0092	443,905
May 8, 2024	0.0068	0.0100	0.0058	0.0100	0.0100	419,166
May 7, 2024	0.0079	0.0103	0.0028	0.0075	0.0075	1,564,271
May 6, 2024	0.0090	0.0092	0.0090	0.0090	0.0090	149,800
May 3, 2024	0.0110	0.0111	0.0090	0.0090	0.0090	2,058,127

NUVM NuVim, Inc.

0.0040

0.00%

BDPT BioAdaptives, Inc.

0.0675

-3.57%

005610.KS SPC Samlip Co., Ltd.

63,400.00

0.00%

YCRM Yuengling's Ice Cream Corporation

0.0011

0.00%

GLUC Glucose Health, Inc.

0.0930

0.00%

CVT.NZ Comvita Limited

0.5200

-5.45%

ABVEW Above Food Ingredients Inc.

0.0783

+65.89%

NGTF Nightfood Holdings, Inc.

0.0341

+13.67%

HCWC Healthy Choice Wellness Corp.

0.4088

+0.96%

ABVE Above Food Ingredients Inc.

2.2200

-5.93%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Star8 Corporation (STRH)

Related Tickers