Stargaze Entertainment Group Inc. (STGZ)
OTCMKTS
· Delayed Price · Currency is USD
0.0319
-0.0001 (-0.31%)
May 28, 2025, 9:42 AM EDT
STGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.58% | 993,853 |
| May 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.08% | 15,402 |
| May 22, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 3.24% | 62,600 |
| May 21, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -2.83% | 160,300 |
| May 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.31% | 4,619 |
| May 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8,033 |
| May 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.31% | 11,534 |
| May 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.29% | 72,650 |
| May 14, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 12.00% | 217,471 |
| May 13, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 13,640 |
| May 12, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 16,980 |
| May 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33% | 92,750 |
| May 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 342,881 |
| May 7, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -14.29% | 98,500 |
| May 6, 2025 | 0.04 | 0.04 | 0.02 | 0.04 | 0.04 | - | 292,653 |
| May 5, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -6.67% | 237,195 |
| May 2, 2025 | 0.01 | 0.04 | 0.01 | 0.04 | 0.04 | 69.68% | 50,425 |
| May 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -23.53% | 74,000 |
| Apr 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 29, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | -27.57% | 206,279 |
| Apr 28, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 5.84% | 33,550 |
| Apr 25, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -5.75% | 27,800 |
| Apr 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.11% | 7,533 |
| Apr 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.93% | 300 |
| Apr 22, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 3.71% | 109,900 |
| Apr 21, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 56,800 |
| Apr 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.50% | 700 |
| Apr 16, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 0.25% | 99,094 |
| Apr 15, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 3.12% | 290,304 |
| Apr 14, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -3.75% | 129,301 |
| Apr 11, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 125,100 |
| Apr 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,500 |
| Apr 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.95% | 181,325 |
| Apr 8, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 52,800 |
| Apr 7, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 14.37% | 751,446 |
| Apr 4, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 21.11% | 389,030 |
| Apr 3, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 24.42% | 424,433 |
| Apr 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.50% | 32,800 |
| Apr 1, 2025 | 0.03 | 0.03 | 0.01 | 0.02 | 0.02 | -33.33% | 428,600 |
| Mar 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.79% | 26,300 |
| Mar 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.29% | 7,100 |
| Mar 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25,840 |
| Mar 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.06% | 3,123 |
| Mar 24, 2025 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | - | 157,000 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 8,300 |
| Mar 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.49% | 12,000 |
| Mar 19, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.56% | 92,814 |
| Mar 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 41,599 |
| Mar 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.57% | 91,260 |