Stargaze Entertainment Group Inc. (STGZ)
OTCMKTS
· Delayed Price · Currency is USD
0.0375
+0.0154 (69.68%)
May 2, 2025, 12:48 PM EDT
STGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 14, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -2.78% | 206,300 |
| Mar 13, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -16.28% | 720,981 |
| Mar 12, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.52% | 292,350 |
| Mar 11, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.22% | 55,954 |
| Mar 10, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -10.00% | 139,642 |
| Mar 7, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 360,044 |
| Mar 6, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 86,963 |
| Mar 5, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -11.29% | 429,480 |
| Mar 4, 2025 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | 3.33% | 17,010 |
| Mar 3, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -13.04% | 69,400 |
| Feb 28, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 10.61% | 6,300 |
| Feb 27, 2025 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | -15.70% | 396,919 |
| Feb 26, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -3.90% | 72,922 |
| Feb 25, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 27.06% | 824,470 |
| Feb 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.04% | 177,577 |
| Feb 21, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 25.00% | 826,200 |