Star8 Corporation (STRH)

Compare

0.0160

+0.0061

+(61.62%)

As of January 14 at 3:59:49 PM EST. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 14, 2025	0.0098	0.0161	0.0080	0.0160	0.0160	975,785
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
May 2, 2024	0.0090	0.0103	0.0085	0.0103	0.0103	650,391
May 1, 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 9, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Apr 8, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Apr 5, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Apr 4, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	943
Apr 3, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Apr 2, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Apr 1, 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 8, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	16,275
Mar 7, 2024	0.0019	0.0019	0.0019	0.0019	0.0019	168
Mar 6, 2024	0.0039	0.0039	0.0039	0.0039	0.0039	-
Mar 5, 2024	0.0039	0.0039	0.0039	0.0039	0.0039	-
Mar 4, 2024	0.0018	0.0039	0.0017	0.0039	0.0039	78,700
Mar 1, 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 9, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Feb 8, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Feb 7, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	10,000
Feb 6, 2024	0.0030	0.0030	0.0029	0.0029	0.0029	50,000
Feb 5, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Feb 2, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Feb 1, 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

NAFS North America Frac Sand, Inc.

0.0002

0.00%

TKN-R.BK Taokaenoi Food & Marketing Public Company Limited

8.45

+2.42%

GUZOF Grupo Herdez, S.A.B. de C.V.

2.6560

0.00%

TJBH Tengjun Biotechnology Corp.

2.0000

0.00%

QEDN QED Connect, Inc.

0.0003

0.00%

DDC DDC Enterprise Limited

0.1600

-1.50%

BLLB Bell Buckle Holdings, Inc.

0.0005

0.00%

GHAV Grand Havana, Inc.

0.0007

0.00%

TOFB Tofutti Brands Inc.

0.7800

+0.01%

STCB Starco Brands, Inc.

0.0870

+0.12%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Star8 Corporation (STRH)

Related Tickers