Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

OTC Markets OTCPK - Delayed Quote USD

Stargaze Entertainment Group Inc. (STGZ)

Compare

0.0625

+0.0024

+(3.99%)

At close: February 21 at 3:00:00 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.0500	0.0700	0.0460	0.0625	0.0625	826,200
Feb 20, 2025	0.0410	0.0500	0.0410	0.0500	0.0500	154,690
Feb 19, 2025	0.0448	0.0474	0.0420	0.0470	0.0470	18,710
Feb 18, 2025	0.0505	0.0505	0.0402	0.0450	0.0450	305,973
Feb 14, 2025	0.0547	0.0547	0.0421	0.0499	0.0499	582,822
Feb 13, 2025	0.0581	0.0640	0.0525	0.0600	0.0600	203,412
Feb 12, 2025	0.0668	0.0668	0.0586	0.0611	0.0611	234,754
Feb 11, 2025	0.0700	0.0700	0.0581	0.0668	0.0668	85,949
Feb 10, 2025	0.0649	0.0700	0.0622	0.0660	0.0660	323,125
Feb 7, 2025	0.0710	0.0770	0.0610	0.0657	0.0657	1,340,395
Feb 6, 2025	0.0710	0.0776	0.0560	0.0710	0.0710	946,159
Feb 5, 2025	0.0600	0.0900	0.0527	0.0660	0.0660	1,433,409
Feb 4, 2025	0.0445	0.0795	0.0375	0.0550	0.0550	1,235,882
Feb 3, 2025	0.0470	0.0470	0.0370	0.0445	0.0445	400,525
Jan 31, 2025	0.0410	0.0440	0.0365	0.0430	0.0430	632,108
Jan 30, 2025	0.0450	0.0540	0.0390	0.0390	0.0390	926,217
Jan 29, 2025	0.0520	0.0550	0.0400	0.0445	0.0445	1,152,922
Jan 28, 2025	0.0500	0.0550	0.0421	0.0510	0.0510	800,602
Jan 27, 2025	0.0367	0.0508	0.0270	0.0490	0.0490	1,797,917
Jan 24, 2025	0.0214	0.0375	0.0198	0.0330	0.0330	2,910,021
Jan 23, 2025	0.0180	0.0214	0.0180	0.0200	0.0200	710,089
Jan 22, 2025	0.0100	0.0305	0.0100	0.0214	0.0214	4,883,188
Jan 21, 2025	0.0100	0.0146	0.0095	0.0098	0.0098	46,904
Jan 17, 2025	0.0121	0.0147	0.0105	0.0121	0.0121	99,200
Jan 16, 2025	0.0130	0.0147	0.0130	0.0147	0.0147	179,000
Jan 15, 2025	0.0147	0.0147	0.0120	0.0140	0.0140	25,792
Jan 14, 2025	0.0146	0.0146	0.0146	0.0146	0.0146	-
Jan 13, 2025	0.0093	0.0147	0.0093	0.0146	0.0146	1,721,859
Jan 10, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 8, 2025	0.0055	0.0093	0.0055	0.0090	0.0090	190,000
Jan 7, 2025	0.0072	0.0094	0.0055	0.0070	0.0070	12,900
Jan 6, 2025	0.0041	0.0041	0.0041	0.0041	0.0041	800
Jan 3, 2025	0.0081	0.0095	0.0073	0.0095	0.0095	266,191
Jan 2, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
Dec 31, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Dec 30, 2024	0.0069	0.0069	0.0060	0.0060	0.0060	11,777
Dec 27, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	631
Dec 26, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	40,000
Dec 24, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Dec 23, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	230,000
Dec 20, 2024	0.0094	0.0094	0.0053	0.0090	0.0090	214,297
Dec 19, 2024	0.0074	0.0083	0.0041	0.0080	0.0080	220,894
Dec 18, 2024	0.0063	0.0063	0.0063	0.0063	0.0063	-
Dec 17, 2024	0.0058	0.0063	0.0058	0.0063	0.0063	8,171
Dec 16, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Dec 13, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Dec 12, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	225,150
Dec 11, 2024	0.0099	0.0100	0.0099	0.0100	0.0100	15,000
Dec 10, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Dec 9, 2024	0.0089	0.0100	0.0089	0.0095	0.0095	73,834
Dec 6, 2024	0.0089	0.0089	0.0089	0.0089	0.0089	-
Dec 5, 2024	0.0089	0.0089	0.0089	0.0089	0.0089	-
Dec 4, 2024	0.0090	0.0100	0.0079	0.0089	0.0089	4,400
Dec 3, 2024	0.0078	0.0087	0.0078	0.0087	0.0087	10,200
Dec 2, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
Nov 29, 2024	0.0090	0.0090	0.0046	0.0046	0.0046	10,400
Nov 27, 2024	0.0069	0.0119	0.0069	0.0079	0.0079	149,912
Nov 26, 2024	0.0062	0.0079	0.0062	0.0079	0.0079	3,000
Nov 25, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	25,000
Nov 22, 2024	0.0088	0.0090	0.0075	0.0075	0.0075	93,619
Nov 21, 2024	0.0070	0.0130	0.0070	0.0083	0.0083	86,545
Nov 20, 2024	0.0064	0.0073	0.0064	0.0070	0.0070	249,800
Nov 19, 2024	0.0061	0.0061	0.0060	0.0060	0.0060	175,705
Nov 18, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Nov 15, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Nov 14, 2024	0.0047	0.0047	0.0045	0.0045	0.0045	50,006
Nov 13, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	-
Nov 12, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	-
Nov 11, 2024	0.0044	0.0044	0.0043	0.0043	0.0043	3,300
Nov 8, 2024	0.0063	0.0063	0.0044	0.0044	0.0044	10,400
Nov 7, 2024	0.0064	0.0064	0.0060	0.0060	0.0060	182,000
Nov 6, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Nov 5, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Nov 4, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Nov 1, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Oct 31, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Oct 30, 2024	0.0060	0.0063	0.0060	0.0060	0.0060	84,500
Oct 29, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	-
Oct 28, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	-
Oct 25, 2024	0.0055	0.0064	0.0055	0.0064	0.0064	156,190
Oct 24, 2024	0.0046	0.0047	0.0046	0.0047	0.0047	5,546
Oct 23, 2024	0.0057	0.0057	0.0057	0.0057	0.0057	-
Oct 22, 2024	0.0057	0.0057	0.0057	0.0057	0.0057	20,000
Oct 21, 2024	0.0057	0.0057	0.0057	0.0057	0.0057	-
Oct 18, 2024	0.0057	0.0057	0.0057	0.0057	0.0057	-
Oct 17, 2024	0.0057	0.0057	0.0057	0.0057	0.0057	87,000
Oct 16, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 15, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	160
Oct 14, 2024	0.0043	0.0045	0.0040	0.0040	0.0040	120,000
Oct 11, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	51,195
Oct 10, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 9, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	160
Oct 8, 2024	0.0044	0.0044	0.0044	0.0044	0.0044	4,000
Oct 7, 2024	0.0047	0.0047	0.0046	0.0046	0.0046	118,506
Oct 4, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 3, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 2, 2024	0.0040	0.0041	0.0035	0.0040	0.0040	1,873,894
Oct 1, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 30, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	295,181
Sep 27, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Sep 26, 2024	0.0047	0.0047	0.0035	0.0035	0.0035	3,675
Sep 25, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Sep 24, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Sep 23, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Sep 20, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	40,000
Sep 19, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	45,000
Sep 18, 2024	0.0040	0.0043	0.0040	0.0040	0.0040	103,272
Sep 17, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Sep 16, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Sep 13, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Sep 12, 2024	0.0040	0.0044	0.0030	0.0030	0.0030	582,000
Sep 11, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Sep 10, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Sep 9, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Sep 6, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Sep 5, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Sep 4, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	63,272
Sep 3, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	141,557
Aug 30, 2024	0.0052	0.0052	0.0052	0.0052	0.0052	140,350
Aug 29, 2024	0.0036	0.0036	0.0030	0.0033	0.0033	800,000
Aug 28, 2024	0.0055	0.0057	0.0036	0.0036	0.0036	182,590
Aug 27, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Aug 26, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Aug 23, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Aug 22, 2024	0.0055	0.0057	0.0055	0.0055	0.0055	718,279
Aug 21, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	41,700
Aug 20, 2024	0.0030	0.0058	0.0030	0.0041	0.0041	106,916
Aug 19, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	-
Aug 16, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	-
Aug 15, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	-
Aug 14, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	7,960
Aug 13, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	10,000
Aug 12, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Aug 9, 2024	0.0039	0.0039	0.0035	0.0035	0.0035	98,000
Aug 8, 2024	0.0040	0.0051	0.0031	0.0031	0.0031	242,000
Aug 7, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Aug 6, 2024	0.0038	0.0038	0.0034	0.0035	0.0035	1,019,000
Aug 5, 2024	0.0039	0.0039	0.0035	0.0035	0.0035	982,000
Aug 2, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	-
Aug 1, 2024	0.0078	0.0079	0.0032	0.0043	0.0043	524,039
Jul 31, 2024	0.0065	0.0078	0.0065	0.0078	0.0078	5,157
Jul 30, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	100
Jul 29, 2024	0.0027	0.0033	0.0027	0.0033	0.0033	3,428
Jul 26, 2024	0.0080	0.0080	0.0024	0.0066	0.0066	66,877
Jul 25, 2024	0.0081	0.0081	0.0081	0.0081	0.0081	-
Jul 24, 2024	0.0077	0.0081	0.0077	0.0081	0.0081	299,900
Jul 23, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jul 22, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jul 19, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	18,750
Jul 18, 2024	0.0069	0.0069	0.0069	0.0069	0.0069	-
Jul 17, 2024	0.0069	0.0069	0.0069	0.0069	0.0069	-
Jul 16, 2024	0.0069	0.0069	0.0069	0.0069	0.0069	5,000
Jul 15, 2024	0.0069	0.0069	0.0069	0.0069	0.0069	-
Jul 12, 2024	0.0069	0.0069	0.0069	0.0069	0.0069	-
Jul 11, 2024	0.0069	0.0069	0.0069	0.0069	0.0069	-
Jul 10, 2024	0.0069	0.0069	0.0069	0.0069	0.0069	10,000
Jul 9, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jul 8, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	23,000
Jul 5, 2024	0.0063	0.0063	0.0063	0.0063	0.0063	-
Jul 3, 2024	0.0063	0.0063	0.0063	0.0063	0.0063	-
Jul 2, 2024	0.0063	0.0063	0.0057	0.0063	0.0063	36,927
Jul 1, 2024	0.0083	0.0083	0.0083	0.0083	0.0083	10,525
Jun 28, 2024	0.0073	0.0073	0.0070	0.0073	0.0073	200,000
Jun 27, 2024	0.0060	0.0095	0.0060	0.0084	0.0084	207,927
Jun 26, 2024	0.0058	0.0059	0.0058	0.0059	0.0059	20,100
Jun 25, 2024	0.0100	0.0100	0.0058	0.0058	0.0058	267,400
Jun 24, 2024	0.0057	0.0072	0.0057	0.0072	0.0072	169,700
Jun 21, 2024	0.0057	0.0057	0.0057	0.0057	0.0057	100
Jun 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
Jun 18, 2024	0.0100	0.0100	0.0080	0.0090	0.0090	21,100
Jun 17, 2024	0.0071	0.0100	0.0071	0.0090	0.0090	656
Jun 14, 2024	0.0085	0.0088	0.0062	0.0088	0.0088	50,212
Jun 13, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	400
Jun 12, 2024	0.0089	0.0089	0.0085	0.0085	0.0085	20,400
Jun 11, 2024	0.0096	0.0096	0.0084	0.0084	0.0084	20,400
Jun 10, 2024	0.0096	0.0096	0.0092	0.0092	0.0092	10,500
Jun 7, 2024	0.0086	0.0096	0.0071	0.0083	0.0083	126,700
Jun 6, 2024	0.0076	0.0099	0.0061	0.0099	0.0099	19,040
Jun 5, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	-
Jun 4, 2024	0.0100	0.0100	0.0046	0.0098	0.0098	339,799
Jun 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	38,773
May 31, 2024	0.0099	0.0099	0.0098	0.0098	0.0098	427,402
May 30, 2024	0.0099	0.0100	0.0075	0.0075	0.0075	132,302
May 29, 2024	0.0100	0.0100	0.0085	0.0085	0.0085	6,400
May 28, 2024	0.0146	0.0148	0.0071	0.0071	0.0071	550,047
May 24, 2024	0.0070	0.0149	0.0043	0.0146	0.0146	1,264,013
May 23, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	800
May 22, 2024	0.0049	0.0070	0.0049	0.0052	0.0052	845,763
May 21, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	-
May 20, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	10,000
May 17, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	10,000
May 16, 2024	0.0051	0.0051	0.0039	0.0039	0.0039	40,000
May 15, 2024	0.0070	0.0070	0.0027	0.0051	0.0051	400,000
May 14, 2024	0.0053	0.0053	0.0050	0.0050	0.0050	16,800
May 13, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
May 10, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	7,600
May 9, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
May 8, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	67,600
May 7, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
May 6, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
May 3, 2024	0.0052	0.0052	0.0041	0.0041	0.0041	60,000
May 2, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
May 1, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
Apr 30, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	20,000
Apr 29, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	106,000
Apr 26, 2024	0.0065	0.0065	0.0041	0.0041	0.0041	149,566
Apr 25, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	169
Apr 24, 2024	0.0059	0.0070	0.0059	0.0070	0.0070	210,000
Apr 23, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 22, 2024	0.0085	0.0085	0.0060	0.0060	0.0060	150,000
Apr 19, 2024	0.0049	0.0049	0.0040	0.0040	0.0040	262,565
Apr 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
Apr 16, 2024	0.0055	0.0055	0.0050	0.0050	0.0050	150,000
Apr 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 12, 2024	0.0049	0.0050	0.0049	0.0050	0.0050	100,000
Apr 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	15,225
Apr 10, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 9, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 8, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	50,000
Apr 5, 2024	0.0062	0.0062	0.0062	0.0062	0.0062	10,000
Apr 4, 2024	0.0058	0.0060	0.0058	0.0060	0.0060	1,013,160
Apr 3, 2024	0.0058	0.0058	0.0058	0.0058	0.0058	-
Apr 2, 2024	0.0058	0.0058	0.0058	0.0058	0.0058	-
Apr 1, 2024	0.0058	0.0058	0.0058	0.0058	0.0058	5,500
Mar 28, 2024	0.0054	0.0054	0.0054	0.0054	0.0054	-
Mar 27, 2024	0.0054	0.0054	0.0054	0.0054	0.0054	502
Mar 26, 2024	0.0056	0.0060	0.0045	0.0059	0.0059	814,629
Mar 25, 2024	0.0054	0.0057	0.0054	0.0054	0.0054	42,050
Mar 22, 2024	0.0044	0.0054	0.0044	0.0054	0.0054	50,000
Mar 21, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
Mar 20, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
Mar 19, 2024	0.0042	0.0042	0.0041	0.0041	0.0041	60,000
Mar 18, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	10,000
Mar 15, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
Mar 14, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	13,000
Mar 13, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	10,000
Mar 12, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 11, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	200
Mar 8, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	14,459
Mar 7, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	10,000
Mar 6, 2024	0.0039	0.0042	0.0036	0.0042	0.0042	25,703
Mar 5, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	5,000
Mar 4, 2024	0.0034	0.0036	0.0034	0.0036	0.0036	456,199
Mar 1, 2024	0.0034	0.0037	0.0034	0.0037	0.0037	27,600
Feb 29, 2024	0.0034	0.0034	0.0034	0.0034	0.0034	-
Feb 28, 2024	0.0034	0.0034	0.0034	0.0034	0.0034	8,000
Feb 27, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	10,000
Feb 26, 2024	0.0036	0.0036	0.0035	0.0035	0.0035	90,381
Feb 23, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Feb 22, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	1,100

AMFL American Films, Inc.

0.1000

0.00%

KUKE Kuke Music Holding Limited

0.3147

-13.76%

AENT Alliance Entertainment Holding Corporation

4.1800

-3.46%

HOFV Hall of Fame Resort & Entertainment Company

1.0900

-6.03%

ROKU Roku, Inc.

88.86

-4.24%

IQ iQIYI, Inc.

2.2550

+3.44%

DIS The Walt Disney Company

108.66

-1.71%

NFLX Netflix, Inc.

1,003.15

-2.09%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Stargaze Entertainment Group Inc. (STGZ)

Related Tickers