Skip to main content
Stargaze Entertainment Group Inc. (STGZ)
OTCMKTS · Delayed Price · Currency is USD
0.0221
-0.0081 (-26.69%)
Mar 9, 2026, 3:04 PM EST

STGZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.030.030.030.030.03-0.66%10,000
Mar 4, 20260.030.030.030.030.03-2.58%20,000
Mar 3, 20260.020.030.020.030.0355.00%186,950
Mar 2, 20260.010.020.010.020.02-25.65%824,876
Feb 27, 20260.020.030.020.030.038.03%157,500
Feb 26, 20260.030.030.020.020.02-18.36%70,000
Feb 25, 20260.030.030.030.030.03-2,125
Feb 23, 20260.030.030.030.030.032.35%11,000
Feb 20, 20260.030.030.030.030.03-3.25%26,750
Feb 18, 20260.030.030.030.030.035.48%26,000
Feb 17, 20260.030.030.030.030.03-10.15%3,424
Feb 13, 20260.030.030.030.030.031.56%125,000
Feb 12, 20260.030.030.030.030.0328.00%1,422,157
Feb 11, 20260.020.030.020.030.0325.00%717,240
Feb 10, 20260.010.020.010.020.02122.22%779,080
Feb 9, 20260.010.010.010.010.01-13.46%116,515
Feb 6, 20260.010.010.010.010.014.00%389
Feb 5, 20260.010.010.010.010.01-13.04%60,000
Feb 4, 20260.010.010.010.010.01-2.54%6,680
Feb 3, 20260.010.010.010.010.01-25.79%49,989
Feb 2, 20260.010.020.010.020.021.27%293,031
Jan 27, 20260.020.020.010.020.0212.14%45,000
Jan 26, 20260.010.010.010.010.01-12.50%20,000
Jan 16, 20260.020.020.020.020.02-3.03%40,000
Jan 14, 20260.020.020.020.020.02-145,000
Jan 13, 20260.020.020.020.020.02-11,600
Jan 12, 20260.020.020.020.020.02-115,400
Jan 7, 20260.020.020.020.020.023.13%41,605
Jan 5, 20260.010.020.010.020.02-2.44%11,490
Jan 2, 20260.020.020.020.020.02-4.65%27,000
Dec 31, 20250.020.020.020.020.021.18%314,000
Dec 30, 20250.010.020.010.020.0221.43%123,000
Dec 26, 20250.010.010.010.010.01-17.65%7,167
Dec 24, 20250.010.020.010.020.02-3,000
Dec 23, 20250.020.020.010.020.021.19%91,000
Dec 22, 20250.020.020.020.020.02-1.18%1,080
Dec 18, 20250.020.020.020.020.023.03%20,000
Dec 16, 20250.020.020.020.020.02-3.51%10,000
Dec 15, 20250.010.020.010.020.0217.93%570,337
Dec 12, 20250.010.020.010.010.013.57%22,000
Dec 10, 20250.010.020.010.010.01-11.39%5,859
Dec 9, 20250.020.020.020.020.024.64%64,201
Dec 5, 20250.010.020.010.020.02-4.43%340,166
Dec 2, 20250.020.020.010.020.020.64%435,112
Dec 1, 20250.010.020.010.020.0211.35%455,047
Nov 28, 20250.010.020.010.010.01-6.00%296,707
Nov 26, 20250.020.020.010.020.02-19.79%372,000
Nov 25, 20250.020.020.020.020.02-0.53%28,500
Nov 24, 20250.020.020.020.020.02-6.00%8,352
Nov 19, 20250.020.020.020.020.028.11%60,012
Nov 18, 20250.020.020.020.020.02-15.91%2,000
Nov 17, 20250.020.020.020.020.02-20,024
Nov 14, 20250.030.030.020.020.02-5.58%15,000
Nov 13, 20250.030.030.020.020.02-12.41%266,070
Nov 12, 20250.030.030.030.030.0315.65%161,553
Nov 11, 20250.020.020.020.020.0212.20%12,500
Nov 10, 20250.020.030.020.020.02-2.84%49,759
Nov 7, 20250.020.020.020.020.02-8.66%5,450
Nov 6, 20250.020.020.020.020.026.94%33,827
Nov 5, 20250.020.020.020.020.02-2.70%450
Nov 4, 20250.020.020.020.020.025.71%14,520
Nov 3, 20250.030.030.020.020.02-8.70%59,346
Oct 31, 20250.020.020.020.020.024.55%21,361
Oct 30, 20250.020.020.020.020.02-3.93%62,500
Oct 28, 20250.030.030.020.020.022.69%12,777
Oct 27, 20250.030.030.020.020.02-10.80%55,063
Oct 24, 20250.020.030.020.030.0325.63%270,076
Oct 22, 20250.020.020.020.020.0223.60%61,060
Oct 21, 20250.020.020.020.020.02-10.06%203,227
Oct 20, 20250.020.020.020.020.02-0.56%448,990
Oct 17, 20250.020.020.020.020.02-396,480
Oct 16, 20250.020.020.020.020.02-10.45%347,243
Oct 15, 20250.020.020.020.020.02-10.67%13,000
Oct 14, 20250.020.020.020.020.02-8.16%216,544
Oct 13, 20250.020.020.020.020.0210.86%10,000
Oct 10, 20250.020.020.020.020.020.45%46,002
Oct 9, 20250.020.020.020.020.021.85%28,362
Oct 8, 20250.020.020.020.020.02-7.30%70,700
Oct 6, 20250.020.020.020.020.0221.35%183,871
Oct 3, 20250.020.020.020.020.02-31.91%277,166
Oct 2, 20250.030.030.030.030.03-15.06%140,740
Oct 1, 20250.030.030.030.030.0319.42%157,500
Sep 30, 20250.030.030.030.030.03-10.32%53,733
Sep 29, 20250.030.030.030.030.031.31%167,810
Sep 26, 20250.030.030.030.030.0318.60%260,340
Sep 25, 20250.020.030.020.030.0312.66%1,095,059
Sep 24, 20250.020.020.020.020.0230.86%319,700
Sep 23, 20250.010.020.010.020.0237.80%392,650
Sep 22, 20250.010.010.010.010.0119.81%9,900
Sep 19, 20250.010.010.010.010.01-21.48%600
Sep 18, 20250.010.010.010.010.01-115,588
Sep 17, 20250.010.010.010.010.013.85%30,000
Sep 16, 20250.010.010.010.010.012.36%61,000
Sep 15, 20250.010.020.010.010.0133.68%323,636
Sep 12, 20250.010.020.010.010.01-34.48%446,940
Sep 11, 20250.010.010.010.010.0120.83%20,002
Sep 10, 20250.010.010.010.010.01-4.76%20,000
Sep 9, 20250.010.010.010.010.01-16.00%400,000
Sep 8, 20250.010.020.010.020.02-3.23%117,585