BlackStar Enterprise Group Inc (PK) (BEGI)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.0007 | 0.0008 | 0.0006 | 2985149 | 0.00072082 | CS |
| 4 | -0.0007 | -50 | 0.0014 | 0.0015 | 0.0006 | 11979473 | 0.00074663 | CS |
| 12 | -0.0007 | -50 | 0.0014 | 0.0029 | 0.0006 | 7240490 | 0.00122314 | CS |
| 26 | -0.0017 | -70.8333333333 | 0.0024 | 0.003 | 0.0006 | 5026748 | 0.00144252 | CS |
| 52 | -0.0064 | -90.1408450704 | 0.0071 | 0.00835 | 0.0006 | 10725271 | 0.00211971 | CS |
| 156 | -0.0163 | -95.8823529412 | 0.017 | 0.0218 | 0.0001 | 12728291 | 0.00246556 | CS |
| 260 | -0.0245 | -97.2222222222 | 0.0252 | 0.15 | 0.0001 | 8374324 | 0.0051901 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078200 | 0.0007 | 0 | 0.00 | 0.0005999 | 0.00075 | 0.0005999 | 2027693 |
| 1734992400 | 0.0007 | 0 | 0.00 | 0.0007 | 0.00075 | 0.0005999 | 2183299 |
| 1734733200 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 111000 |
| 1734646800 | 0.0007 | -0.0001 | -12.50 | 0.00075 | 0.0008 | 0.0005999 | 9156090 |
| 1734560940 | 0.0008 | 0.0001 | 14.29 | 0.00065 | 0.0008 | 0.0005999 | 3108157 |
| 1734474360 | 0.0007 | -5.0E-5 | -6.67 | 0.0007 | 0.0007 | 0.00065 | 367199 |
| 1734388140 | 0.00075 | 0 | 0.00 | 0.0007 | 0.00075 | 0.00065 | 3209556 |
| 1734128940 | 0.00075 | 5.0E-5 | 7.14 | 0.0007 | 0.0008 | 0.0007 | 7310999 |
| 1734042480 | 0.0007 | -5.0E-5 | -6.67 | 0.0008 | 0.0008 | 0.00065 | 8682628 |
| 1733955900 | 0.00075 | 5.0E-5 | 7.14 | 0.0007 | 0.0008 | 0.0007 | 6212173 |
| 1733869200 | 0.0007 | -0.0001 | -12.50 | 0.0007 | 0.0008 | 0.0005999 | 13770208 |
| 1733782800 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.00065 | 16528358 |
| 1733523600 | 0.0008 | 5.0E-5 | 6.67 | 0.0008 | 0.0008 | 0.00065 | 1870947 |
| 1733437500 | 0.00075 | 0 | 0.00 | 0.0007 | 0.0008 | 0.0005999 | 14307300 |
| 1733350980 | 0.00075 | 5.0E-5 | 7.14 | 0.00075 | 0.0008 | 0.0005999 | 23154939 |
| 1733264700 | 0.0007 | -0.0007 | -50.00 | 0.0013 | 0.0013 | 0.0005999 | 109111715 |
| 1733178180 | 0.0014 | 0.0001 | 7.69 | 0.0013 | 0.0014 | 0.0011999 | 3746908 |
| 1732918200 | 0.0013 | -5.0E-5 | -3.70 | 0.0014 | 0.0015 | 0.0013 | 799726 |
| 1732746540 | 0.00135 | -5.0E-5 | -3.57 | 0.0015 | 0.0015 | 0.0013 | 2691544 |
| 1732660140 | 0.0014 | -5.0E-5 | -3.45 | 0.0014 | 0.0015 | 0.00135 | 1287243 |
| 1732573560 | 0.0014499 | -0.00015 | -9.38 | 0.0016 | 0.0016 | 0.0014 | 2007500 |
| 1732314000 | 0.0016 | 0.0003 | 23.08 | 0.0011999 | 0.0016 | 0.0011999 | 10925493 |
| 1732227900 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0011999 | 3799511 |
| 1732141740 | 0.0013 | -7.5E-5 | -5.45 | 0.0014 | 0.0014 | 0.0011 | 5789092 |
| 1732054800 | 0.001375 | 2.5E-5 | 1.85 | 0.0014 | 0.0015 | 0.00115 | 9296393 |
| 1731968640 | 0.00135 | -0.00015 | -10.00 | 0.0015 | 0.0015 | 0.0013 | 1085577 |
| 1731709260 | 0.0015 | -5.0E-5 | -3.23 | 0.00155 | 0.0016 | 0.0014 | 5711319 |
| 1731622800 | 0.00155 | -0.00025 | -13.89 | 0.0017 | 0.0017 | 0.0015 | 9133338 |
| 1731536760 | 0.0018 | 0.0001 | 5.88 | 0.00175 | 0.0018 | 0.00175 | 1208417 |
| 1731450480 | 0.0017 | -0.0001 | -5.56 | 0.00185 | 0.0019 | 0.0017 | 1261793 |
| 1731363600 | 0.0018 | 0.0001 | 5.88 | 0.0019 | 0.0022 | 0.0017 | 9424607 |
| 1731104400 | 0.0017 | 0.0002 | 13.33 | 0.00165 | 0.0019 | 0.00165 | 7045903 |
| 1731018540 | 0.0015 | -0.0005 | -25.00 | 0.0021 | 0.0021 | 0.0015 | 13003603 |
| 1730931600 | 0.002 | 0.00035 | 21.21 | 0.0016 | 0.002 | 0.0016 | 7208274 |
| 1730845680 | 0.00165 | 0.00015 | 10.00 | 0.00165 | 0.00195 | 0.0016 | 12963643 |
| 1730759160 | 0.0015 | -0.0004 | -21.05 | 0.0019 | 0.00195 | 0.0015 | 9970034 |
| 1730496420 | 0.0019 | 0.0002 | 11.76 | 0.0018 | 0.0019 | 0.0017 | 2585292 |
| 1730409780 | 0.0017 | -0.0007 | -29.17 | 0.0023999 | 0.0023999 | 0.0015 | 11008278 |
| 1730323500 | 0.0023999 | 6.0E-5 | 2.56 | 0.0023999 | 0.0028 | 0.0023249 | 2684813 |
| 1730237280 | 0.00234 | 0.00014 | 6.36 | 0.00215 | 0.0028999 | 0.0021 | 11990334 |
| 1730150880 | 0.0022 | -0.0002 | -8.33 | 0.00215 | 0.0023999 | 0.002 | 2714398 |
| 1729891500 | 0.0023999 | 0 | 0.00 | 0.0023999 | 0.002425 | 0.002 | 6949872 |
| 1729805160 | 0.0023999 | 0.0003999 | 20.00 | 0.002 | 0.0023999 | 0.001975 | 2500000 |
| 1729718940 | 0.002 | -0.0003 | -13.04 | 0.0022 | 0.0022 | 0.0017 | 11480457 |
| 1729632300 | 0.0023 | 0.0006 | 35.29 | 0.0017 | 0.0023999 | 0.0016 | 11091383 |
| 1729545600 | 0.0017 | 0.00035 | 25.93 | 0.00141 | 0.0018 | 0.00141 | 6396486 |
| 1729286400 | 0.00135 | 5.0E-5 | 3.85 | 0.0014499 | 0.0014499 | 0.0013 | 1414301 |
| 1729200000 | 0.0013 | -0.0002 | -13.33 | 0.0015 | 0.0015 | 0.0013 | 2521097 |
| 1729113960 | 0.0015 | 0 | 0.00 | 0.00155 | 0.00155 | 0.0014499 | 1051502 |
| 1729027680 | 0.0015 | -0.0001 | -6.25 | 0.0015 | 0.00155 | 0.0015 | 1241198 |
| 1728941220 | 0.0016 | -0.0001 | -5.88 | 0.0016 | 0.0016 | 0.00155 | 2264290 |
| 1728681900 | 0.0017 | 0 | 0.00 | 0.0017 | 0.0017 | 0.0016 | 629199 |
| 1728595560 | 0.0017 | 0 | 0.00 | 0.0017 | 0.0017 | 0.0016 | 1703472 |
| 1728508800 | 0.0017 | 1.0E-5 | 0.59 | 0.0018 | 0.0018 | 0.0016 | 846697 |
| 1728422580 | 0.00169 | -6.0E-5 | -3.43 | 0.0017 | 0.0017 | 0.0016 | 47450 |
| 1728336000 | 0.00175 | -0.0001 | -5.41 | 0.0019 | 0.002 | 0.0017 | 1431948 |
| 1728077220 | 0.00185 | 0.00015 | 8.82 | 0.0017 | 0.002 | 0.00165 | 4521018 |
| 1727990760 | 0.0017 | 0 | 0.00 | 0.0016 | 0.0017 | 0.0016 | 1075000 |
| 1727904000 | 0.0017 | 7.5E-5 | 4.62 | 0.00165 | 0.0017 | 0.0016 | 842672 |
| 1727818140 | 0.001625 | -2.5E-5 | -1.52 | 0.0014 | 0.0017 | 0.0014 | 753247 |
| 1727731380 | 0.00165 | 5.0E-5 | 3.13 | 0.001625 | 0.0017 | 0.0016 | 3567657 |
| 1727472000 | 0.0016 | -0.0001 | -5.88 | 0.00165 | 0.0017 | 0.0016 | 562311 |
| 1727386200 | 0.0017 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0016 | 3427655 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
