Stargaze Entertainment Group Inc. (STGZ)
OTCMKTS · Delayed Price · Currency is USD
0.0180
-0.0070 (-28.00%)
Jul 16, 2025, 12:12 PM EDT
STGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.70% | 5,093 |
| Jul 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 51.32% | 328,250 |
| Jul 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -22.05% | 302,950 |
| Jul 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -26.97% | 31,600 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 30.24% | 113,356 |
| Jul 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.72% | 24,456 |
| Jul 7, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 18,766 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -0.36% | 9,325 |
| Jul 2, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -1.07% | 23,551 |
| Jul 1, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 33.33% | 450,514 |
| Jun 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.26% | 166,240 |
| Jun 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.46% | 60,090 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.94% | 259,004 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 184,664 |
| Jun 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 66,805 |
| Jun 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 54,290 |
| Jun 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 137,581 |
| Jun 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.82% | 338,892 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -12.15% | 211,700 |
| Jun 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -29.31% | 89,479 |
| Jun 13, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 29.67% | 3,200 |
| Jun 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -18.48% | 239,064 |
| Jun 11, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -6.84% | 94,699 |
| Jun 10, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 13.83% | 12,752 |
| Jun 9, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -16.79% | 210,339 |
| Jun 6, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -1.88% | 51,978 |
| Jun 5, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -5.56% | 67,399 |
| Jun 4, 2025 | 0.05 | 0.05 | 0.03 | 0.05 | 0.05 | -12.62% | 485,315 |
| Jun 3, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -5.68% | 209,460 |
| Jun 2, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -0.73% | 167,529 |
| May 30, 2025 | 0.04 | 0.06 | 0.03 | 0.06 | 0.06 | 37.50% | 2,962,067 |
| May 29, 2025 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | 25.39% | 478,182 |
| May 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.31% | 100,100 |
| 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 |