OTC Markets OTCPK - Delayed Quote USD

Star Diamond Corporation (SHGDF)

0.0300

+0.0100

+(50.00%)

At close: January 23 at 7:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	0.0200	0.0300	0.0200	0.0300	0.0300	16,500
Jan 23, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	11,300
Jan 22, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	43,000
Jan 21, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	6,200
Jan 17, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 16, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 15, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	255,300
Jan 14, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	2,400
Jan 13, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	22,000
Jan 10, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	605,600
Jan 8, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 7, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 6, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	54,100
Jan 3, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	6,200
Jan 2, 2025	0.0100	0.0200	0.0100	0.0200	0.0200	28,900
Dec 31, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	30,900
Dec 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	60,800
Dec 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	37,500
Dec 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 24, 2024	0.0100	0.0200	0.0100	0.0100	0.0100	393,900
Dec 23, 2024	0.0100	0.0200	0.0100	0.0100	0.0100	924,100
Dec 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	219,200
Dec 19, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	474,200
Dec 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
Dec 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	87,300
Dec 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	535,000
Dec 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	19,200
Dec 12, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	215,900
Dec 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,500
Dec 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	64,100
Dec 9, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	102,100
Dec 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	152,000
Dec 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,200
Dec 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,300
Dec 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Nov 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,500
Nov 25, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	2,000
Nov 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	104,500
Nov 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	900
Nov 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Nov 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
Nov 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	400
Nov 14, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	37,600
Nov 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
Nov 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	600
Nov 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	800
Nov 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	9,500
Nov 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	61,800
Nov 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,400
Nov 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	18,000
Oct 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	51,100
Oct 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Oct 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,600
Oct 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	35,000
Oct 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
Oct 16, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	109,200
Oct 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	17,000
Oct 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Oct 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 9, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	112,500
Oct 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,100
Oct 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,900
Oct 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,700
Sep 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,900
Sep 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,600
Sep 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	111,000
Sep 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,100
Sep 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Sep 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	300
Sep 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	14,000
Sep 6, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	1,200
Sep 5, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	49,900
Sep 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	700
Sep 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,300
Aug 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,600
Aug 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Aug 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Aug 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	500
Aug 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100
Aug 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Aug 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Aug 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	22,000
Aug 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Aug 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100,000
Jul 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	19,300
Jul 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	30,500
Jul 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	500
Jul 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	65,000
Jul 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	21,000
Jul 9, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,100
Jul 8, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	25,000
Jul 5, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 3, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 2, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	900
Jul 1, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 28, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	11,000
Jun 27, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 26, 2024	0.0400	0.0600	0.0400	0.0600	0.0600	142,400
Jun 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	264,500
Jun 24, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Jun 21, 2024	0.0600	0.0800	0.0600	0.0800	0.0800	711,000
Jun 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	100
Jun 18, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 17, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 14, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	25,000
Jun 13, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	16,600
Jun 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 11, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 10, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	200
Jun 7, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	448,200
Jun 6, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	54,200
Jun 5, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 4, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 3, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	13,600
May 31, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	37,000
May 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	9,500
May 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	300
May 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 22, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	42,600
May 21, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	9,400
May 20, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	65,600
May 17, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	8,600
May 16, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 15, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	10,500
May 14, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 13, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	400
May 10, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	4,400
May 9, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	77,500
May 8, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 7, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 6, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 3, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 2, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 1, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	9,000
Apr 30, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,700
Apr 29, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	83,000
Apr 26, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 25, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	15,000
Apr 24, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	60,000
Apr 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 22, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Apr 19, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	25,600
Apr 18, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 17, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 16, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 15, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	40,700
Apr 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	17,100
Apr 11, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	900
Apr 10, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 9, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 8, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	200
Apr 5, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 4, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	22,600
Apr 3, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	25,000
Apr 2, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	4,800
Apr 1, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	300
Mar 28, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Mar 27, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	500
Mar 26, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	20,000
Mar 25, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	1,000
Mar 22, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Mar 21, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	9,000
Mar 20, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 19, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	100,200
Mar 18, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	100
Mar 15, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 14, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	500
Mar 13, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	6,400
Mar 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	800
Mar 11, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	11,500
Mar 8, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 7, 2024	0.0600	0.0700	0.0600	0.0600	0.0600	13,200
Mar 6, 2024	0.0600	0.0700	0.0600	0.0600	0.0600	71,700
Mar 5, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 4, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	26,200
Mar 1, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	46,000
Feb 29, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Feb 28, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Feb 27, 2024	0.0700	0.0800	0.0700	0.0800	0.0800	200,000
Feb 26, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	5,500
Feb 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	165,000
Feb 22, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	72,000
Feb 21, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	14,000
Feb 20, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 16, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 15, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 14, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	5,000
Feb 13, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	5,000
Feb 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 9, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	44,100
Feb 8, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	12,300
Feb 7, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 6, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	124,900
Feb 5, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 2, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	7,300
Feb 1, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,700
Jan 31, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 30, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 29, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 26, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,700
Jan 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-

TSDRF Tsodilo Resources Limited

0.1100

0.00%

ORVMF Orvana Minerals Corp.

0.2000

0.00%

DFR.V DFR Gold Inc.

0.0200

0.00%

FYMNF Finlay Minerals Ltd.

0.0575

0.00%

OLVRF Olivut Resources Ltd.

0.0500

0.00%

DFIFF DFR Gold Inc.

0.0072

0.00%

RITE MineralRite Corporation

0.0025

+38.89%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Star Diamond Corporation (SHGDF)

Related Tickers