Stargaze Entertainment Group Inc. (STGZ)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0041

0.0000

(0.00%)

As of 01:02PM EDT. Market open.

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
30 Apr 2024	0.0041	0.0041	0.0041	0.0041	0.0041	20,000
29 Apr 2024	0.0041	0.0041	0.0041	0.0041	0.0041	106,000
26 Apr 2024	0.0065	0.0065	0.0041	0.0041	0.0041	149,566
25 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	169
24 Apr 2024	0.0059	0.0070	0.0059	0.0070	0.0070	210,000
23 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
22 Apr 2024	0.0085	0.0085	0.0060	0.0060	0.0060	150,000
19 Apr 2024	0.0049	0.0049	0.0040	0.0040	0.0040	262,565
18 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
17 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
16 Apr 2024	0.0055	0.0055	0.0050	0.0050	0.0050	150,000
15 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
12 Apr 2024	0.0049	0.0050	0.0049	0.0050	0.0050	100,000
11 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	15,225
10 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
09 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
08 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	50,000
05 Apr 2024	0.0062	0.0062	0.0062	0.0062	0.0062	10,000
04 Apr 2024	0.0058	0.0060	0.0058	0.0060	0.0060	1,013,160
03 Apr 2024	0.0058	0.0058	0.0058	0.0058	0.0058	-
02 Apr 2024	0.0058	0.0058	0.0058	0.0058	0.0058	-
01 Apr 2024	0.0058	0.0058	0.0058	0.0058	0.0058	5,500
28 Mar 2024	0.0054	0.0054	0.0054	0.0054	0.0054	-
27 Mar 2024	0.0054	0.0054	0.0054	0.0054	0.0054	502
26 Mar 2024	0.0056	0.0060	0.0045	0.0059	0.0059	814,629
25 Mar 2024	0.0054	0.0057	0.0054	0.0054	0.0054	42,050
22 Mar 2024	0.0044	0.0054	0.0044	0.0054	0.0054	50,000
21 Mar 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
20 Mar 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
19 Mar 2024	0.0042	0.0042	0.0041	0.0041	0.0041	60,000
18 Mar 2024	0.0041	0.0041	0.0041	0.0041	0.0041	10,000
15 Mar 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
14 Mar 2024	0.0041	0.0041	0.0041	0.0041	0.0041	13,000
13 Mar 2024	0.0040	0.0040	0.0040	0.0040	0.0040	10,000
12 Mar 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
11 Mar 2024	0.0040	0.0040	0.0040	0.0040	0.0040	200
08 Mar 2024	0.0040	0.0040	0.0040	0.0040	0.0040	14,459
07 Mar 2024	0.0038	0.0038	0.0038	0.0038	0.0038	10,000
06 Mar 2024	0.0039	0.0042	0.0036	0.0042	0.0042	25,703
05 Mar 2024	0.0037	0.0037	0.0037	0.0037	0.0037	5,000
04 Mar 2024	0.0034	0.0036	0.0034	0.0036	0.0036	456,199
01 Mar 2024	0.0034	0.0037	0.0034	0.0037	0.0037	27,600
29 Feb 2024	0.0034	0.0034	0.0034	0.0034	0.0034	-
28 Feb 2024	0.0034	0.0034	0.0034	0.0034	0.0034	8,000
27 Feb 2024	0.0040	0.0040	0.0040	0.0040	0.0040	10,000
26 Feb 2024	0.0036	0.0036	0.0035	0.0035	0.0035	90,381
23 Feb 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
22 Feb 2024	0.0035	0.0035	0.0035	0.0035	0.0035	1,100
21 Feb 2024	0.0042	0.0042	0.0042	0.0042	0.0042	6,400
20 Feb 2024	0.0033	0.0033	0.0033	0.0033	0.0033	-
16 Feb 2024	0.0033	0.0033	0.0033	0.0033	0.0033	-
15 Feb 2024	0.0039	0.0039	0.0033	0.0033	0.0033	2,000
14 Feb 2024	0.0028	0.0040	0.0028	0.0034	0.0034	162,000
13 Feb 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
12 Feb 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
09 Feb 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
08 Feb 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
07 Feb 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
06 Feb 2024	0.0039	0.0039	0.0036	0.0036	0.0036	671,500
05 Feb 2024	0.0038	0.0038	0.0038	0.0038	0.0038	20,000
02 Feb 2024	0.0031	0.0031	0.0031	0.0031	0.0031	-
01 Feb 2024	0.0031	0.0031	0.0031	0.0031	0.0031	-
31 Jan 2024	0.0035	0.0035	0.0031	0.0031	0.0031	20,000
30 Jan 2024	0.0038	0.0038	0.0038	0.0038	0.0038	4,000
29 Jan 2024	0.0035	0.0035	0.0035	0.0035	0.0035	39,293
26 Jan 2024	0.0030	0.0034	0.0026	0.0034	0.0034	33,000
25 Jan 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
24 Jan 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
23 Jan 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
22 Jan 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
19 Jan 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
18 Jan 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
17 Jan 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
16 Jan 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
12 Jan 2024	0.0026	0.0041	0.0026	0.0041	0.0041	463,270
11 Jan 2024	0.0032	0.0032	0.0025	0.0025	0.0025	100,000
10 Jan 2024	0.0036	0.0036	0.0036	0.0036	0.0036	200
09 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
08 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	50,000
05 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
04 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	60,000
03 Jan 2024	0.0032	0.0032	0.0032	0.0032	0.0032	20,000
02 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,001
29 Dec 2023	0.0036	0.0036	0.0036	0.0036	0.0036	5,000
28 Dec 2023	0.0036	0.0036	0.0036	0.0036	0.0036	1,908
27 Dec 2023	0.0030	0.0042	0.0030	0.0036	0.0036	103,600
26 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	55,000
22 Dec 2023	0.0031	0.0031	0.0030	0.0030	0.0030	90,000
21 Dec 2023	0.0037	0.0037	0.0037	0.0037	0.0037	-
20 Dec 2023	0.0037	0.0037	0.0037	0.0037	0.0037	100,000
19 Dec 2023	0.0027	0.0027	0.0027	0.0027	0.0027	237,000
18 Dec 2023	0.0044	0.0044	0.0044	0.0044	0.0044	-
15 Dec 2023	0.0044	0.0044	0.0044	0.0044	0.0044	-
14 Dec 2023	0.0044	0.0044	0.0044	0.0044	0.0044	-
13 Dec 2023	0.0035	0.0044	0.0035	0.0044	0.0044	2,000
12 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
11 Dec 2023	0.0029	0.0040	0.0029	0.0040	0.0040	208,582
08 Dec 2023	0.0047	0.0047	0.0047	0.0047	0.0047	-
07 Dec 2023	0.0047	0.0047	0.0047	0.0047	0.0047	500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,874.04+6.46(+0.05%)

NZD/USD0.5954+0.0025(+0.43%)

ALL ORDS7,849.40+17.50(+0.22%)

OIL79.22+0.22(+0.28%)

GOLD2,309.50-1.50(-0.06%)

Stargaze Entertainment Group Inc. (STGZ)

NZX 50
11,874.04
+6.46(+0.05%)

NZD/USD
0.5954
+0.0025(+0.43%)

ALL ORDS
7,849.40
+17.50(+0.22%)

OIL
79.22
+0.22(+0.28%)

GOLD
2,309.50
-1.50(-0.06%)