Sprout Tiny Homes, Inc. (STHI)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 11:19AM EDT
Time period:
18 Sept 2023 - 18 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Sept 2024 | 0.0118 | 0.0118 | 0.0117 | 0.0117 | 0.0117 | 13,000 |
| 17 Sept 2024 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | 1,000 |
| 16 Sept 2024 | 0.0122 | 0.0122 | 0.0122 | 0.0122 | 0.0122 | 18,900 |
| 13 Sept 2024 | 0.0164 | 0.0164 | 0.0140 | 0.0140 | 0.0140 | 20,500 |
| 12 Sept 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 11 Sept 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 10 Sept 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 09 Sept 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 500 |
| 06 Sept 2024 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | - |
| 05 Sept 2024 | 0.0229 | 0.0229 | 0.0184 | 0.0184 | 0.0184 | 5,250 |
| 04 Sept 2024 | 0.0239 | 0.0239 | 0.0239 | 0.0239 | 0.0239 | - |
| 03 Sept 2024 | 0.0239 | 0.0239 | 0.0239 | 0.0239 | 0.0239 | - |
| 30 Aug 2024 | 0.0239 | 0.0239 | 0.0239 | 0.0239 | 0.0239 | - |
| 29 Aug 2024 | 0.0239 | 0.0239 | 0.0239 | 0.0239 | 0.0239 | - |
| 28 Aug 2024 | 0.0204 | 0.0239 | 0.0140 | 0.0239 | 0.0239 | 2,800 |
| 27 Aug 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 1,350 |
| 26 Aug 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 100 |
| 23 Aug 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 1,000 |
| 22 Aug 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 3,192 |
| 21 Aug 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 20 Aug 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 19 Aug 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 16 Aug 2024 | 0.0140 | 0.0170 | 0.0140 | 0.0170 | 0.0170 | 500 |
| 15 Aug 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 14 Aug 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 13 Aug 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 12 Aug 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 09 Aug 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 800 |
| 08 Aug 2024 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | - |
| 07 Aug 2024 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | - |
| 06 Aug 2024 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | - |
| 05 Aug 2024 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | - |
| 02 Aug 2024 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | - |
| 01 Aug 2024 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | - |
| 31 Jul 2024 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 610 |
| 30 Jul 2024 | 0.0140 | 0.0244 | 0.0140 | 0.0140 | 0.0140 | 5,000 |
| 29 Jul 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 100 |
| 26 Jul 2024 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | - |
| 25 Jul 2024 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | - |
| 24 Jul 2024 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | - |
| 23 Jul 2024 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | - |
| 22 Jul 2024 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | - |
| 19 Jul 2024 | 0.0140 | 0.0146 | 0.0140 | 0.0146 | 0.0146 | 890 |
| 18 Jul 2024 | 0.0140 | 0.0250 | 0.0140 | 0.0250 | 0.0250 | 200 |
| 17 Jul 2024 | 0.0191 | 0.0191 | 0.0191 | 0.0191 | 0.0191 | 600 |
| 16 Jul 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 15 Jul 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 12 Jul 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 11 Jul 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 104 |
| 10 Jul 2024 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | - |
| 09 Jul 2024 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | - |
| 08 Jul 2024 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | - |
| 05 Jul 2024 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 17,435 |
| 03 Jul 2024 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | - |
| 02 Jul 2024 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | - |
| 01 Jul 2024 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | - |
| 28 Jun 2024 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | - |
| 27 Jun 2024 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | - |
| 26 Jun 2024 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | - |
| 25 Jun 2024 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | - |
| 24 Jun 2024 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | - |
| 21 Jun 2024 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | - |
| 20 Jun 2024 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | - |
| 18 Jun 2024 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 1,500 |
| 17 Jun 2024 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | - |
| 14 Jun 2024 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 15,000 |
| 13 Jun 2024 | 0.0267 | 0.0267 | 0.0267 | 0.0267 | 0.0267 | - |
| 12 Jun 2024 | 0.0158 | 0.0267 | 0.0158 | 0.0267 | 0.0267 | 24,242 |
| 11 Jun 2024 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | - |
| 10 Jun 2024 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | - |
| 07 Jun 2024 | 0.0280 | 0.0280 | 0.0111 | 0.0119 | 0.0119 | 36,576 |
| 06 Jun 2024 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 5,969 |
| 05 Jun 2024 | 0.0254 | 0.0254 | 0.0160 | 0.0160 | 0.0160 | 200 |
| 04 Jun 2024 | 0.0151 | 0.0151 | 0.0151 | 0.0151 | 0.0151 | - |
| 03 Jun 2024 | 0.0251 | 0.0258 | 0.0151 | 0.0151 | 0.0151 | 17,000 |
| 31 May 2024 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | - |
| 30 May 2024 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | - |
| 29 May 2024 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | - |
| 28 May 2024 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 600 |
| 24 May 2024 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 700 |
| 23 May 2024 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | - |
| 22 May 2024 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | - |
| 21 May 2024 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | - |
| 20 May 2024 | 0.0480 | 0.0480 | 0.0142 | 0.0143 | 0.0143 | 4,266 |
| 17 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 500 |
| 16 May 2024 | 0.0276 | 0.0276 | 0.0276 | 0.0276 | 0.0276 | 3,000 |
| 15 May 2024 | 0.0290 | 0.0290 | 0.0177 | 0.0177 | 0.0177 | 40,225 |
| 14 May 2024 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 14,500 |
| 13 May 2024 | 0.0298 | 0.0298 | 0.0217 | 0.0280 | 0.0280 | 12,390 |
| 10 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 09 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 08 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 07 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 06 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 450 |
| 03 May 2024 | 0.0289 | 0.0289 | 0.0289 | 0.0289 | 0.0289 | - |
| 02 May 2024 | 0.0289 | 0.0289 | 0.0289 | 0.0289 | 0.0289 | - |
| 01 May 2024 | 0.0289 | 0.0289 | 0.0289 | 0.0289 | 0.0289 | - |
| 30 Apr 2024 | 0.0214 | 0.0289 | 0.0214 | 0.0289 | 0.0289 | 1,000 |
| 29 Apr 2024 | 0.0230 | 0.0310 | 0.0150 | 0.0310 | 0.0310 | 20,500 |
| 26 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.