ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,018.39
      -0.34%
      US Tech 100
      16,952.00
      -0.19%
      Dow Jones
      37,903.29
      0.23%
      Brent Oil
      83.565
      0.03%
      Bitcoin
      57,255.19
      -1.69%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Star Diamond Corporation (PK) (SHGDF)

      7. Star Diamond Corporation (PK) (SHGDF) Historical

      SHGDF Star Diamond Corporation (PK)

      0.0568
      -0.0026 (-4.38%)
      May 01 2024 - Closed
      Delayed by 15 minutes

      SHGDF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 01 2024 0.0568 -0.0026 -4.38% 0.0568 0.0568 0.0568 9,000
      Apr 30 2024 0.0594 0.0049 8.99% 0.0594 0.0594 0.0594 1,700
      Apr 29 2024 0.0545 -0.0028 -4.89% 0.0577 0.0577 0.0542 83,000
      Apr 26 2024 0.0573 0.00 0.00% 0.0573 0.0573 0.0573 0
      Apr 25 2024 0.0573 0.0023 4.18% 0.0573 0.0573 0.0573 15,000
      Apr 24 2024 0.055 -0.00515 -8.56% 0.0551 0.0551 0.055 60,000
      Apr 23 2024 0.06015 0.00 0.00% 0.06015 0.06015 0.06015 0
      Apr 22 2024 0.06015 -0.00095 -1.55% 0.06015 0.06015 0.06015 1,000
      Apr 19 2024 0.0611 -0.0001 -0.16% 0.0637 0.0637 0.0611 25,575
      Apr 18 2024 0.0612 0.00 0.00% 0.0612 0.0612 0.0612 0
      Apr 17 2024 0.0612 0.00 0.00% 0.0612 0.0612 0.0612 0
      Apr 16 2024 0.0612 0.00 0.00% 0.0612 0.0612 0.0612 0
      Apr 15 2024 0.0612 -0.001 -1.61% 0.0612 0.0612 0.0612 40,700
      Apr 12 2024 0.0622 -0.0007 -1.11% 0.0622 0.0622 0.0622 17,080
      Apr 11 2024 0.0629 -0.0008 -1.26% 0.0627 0.0629 0.0627 900
      Apr 10 2024 0.0637 0.00 0.00% 0.0637 0.0637 0.0637 0
      Apr 09 2024 0.0637 0.00 0.00% 0.0637 0.0637 0.0637 0
      Apr 08 2024 0.0637 -0.00515 -7.48% 0.0637 0.0637 0.0637 160
      Apr 05 2024 0.06885 0.00 0.00% 0.06885 0.06885 0.06885 0
      Apr 04 2024 0.06885 0.00345 5.28% 0.069875 0.07009 0.06885 22,600
      Apr 03 2024 0.0654 0.00095 1.47% 0.0654 0.0654 0.0654 25,000
      Apr 02 2024 0.06445 0.001 1.58% 0.06445 0.06445 0.06445 4,761
      Apr 01 2024 0.06345 -0.00355 -5.30% 0.06345 0.06345 0.06345 300
      Mar 28 2024 0.067 0.00 0.00% 0.067 0.067 0.067 0
      Mar 27 2024 0.067 0.0074 12.42% 0.067 0.067 0.067 500
      Mar 26 2024 0.0596 -0.0114 -16.06% 0.060117 0.060117 0.0596 20,000
      Mar 25 2024 0.071 0.004 5.97% 0.071 0.071 0.071 1,000
      Mar 22 2024 0.067 0.00 0.00% 0.067 0.067 0.067 0
      Mar 21 2024 0.067 0.00712 11.89% 0.067 0.067 0.067 9,000
      Mar 20 2024 0.05988 0.00 0.00% 0.05988 0.05988 0.05988 0
      Mar 19 2024 0.05988 -0.00092 -1.51% 0.063 0.063 0.05988 100,200
      Mar 18 2024 0.0608 -0.0027 -4.25% 0.0608 0.0608 0.0608 100
      Mar 15 2024 0.0635 0.00 0.00% 0.0635 0.0635 0.0635 0
      Mar 14 2024 0.0635 0.0021 3.42% 0.0635 0.0635 0.0635 500
      Mar 13 2024 0.0614 -0.0034 -5.25% 0.0614 0.0614 0.0614 6,400
      Mar 12 2024 0.0648 0.00295 4.77% 0.0648 0.0648 0.0648 800
      Mar 11 2024 0.06185 -0.00295 -4.55% 0.0618 0.06185 0.0618 11,500
      Mar 08 2024 0.0648 0.00 0.00% 0.0648 0.0648 0.0648 0
      Mar 07 2024 0.0648 0.00025 0.39% 0.0619 0.0684 0.0619 13,150
      Mar 06 2024 0.06455 0.00265 4.28% 0.0629 0.0673 0.0629 71,700
      Mar 05 2024 0.0619 0.00 0.00% 0.0619 0.0619 0.0619 0
      Mar 04 2024 0.0619 -0.0051 -7.61% 0.06445 0.06445 0.0619 26,200
      Mar 01 2024 0.067 -0.008 -10.67% 0.065 0.067 0.065 46,000
      Feb 29 2024 0.075 0.00 0.00% 0.075 0.075 0.075 0
      Feb 28 2024 0.075 0.00 0.00% 0.075 0.075 0.075 0
      Feb 27 2024 0.075 0.015 25.00% 0.072 0.075 0.072 200,000
      Feb 26 2024 0.06 0.00 0.00% 0.06 0.0608 0.06 5,500
      Feb 23 2024 0.06 0.00 0.00% 0.06 0.06 0.06 165,000
      Feb 22 2024 0.06 0.00 0.00% 0.06 0.06 0.0592 72,000
      Feb 21 2024 0.06 0.00255 4.44% 0.06 0.06 0.06 14,000
      Feb 20 2024 0.05745 0.00 0.00% 0.05745 0.05745 0.05745 0
      Feb 16 2024 0.05745 0.00 0.00% 0.05745 0.05745 0.05745 0
      Feb 15 2024 0.05745 0.00 0.00% 0.05745 0.05745 0.05745 0
      Feb 14 2024 0.05745 -0.00155 -2.63% 0.05745 0.05745 0.05745 5,000
      Feb 13 2024 0.059 0.00175 3.06% 0.059 0.059 0.059 5,000
      Feb 12 2024 0.05725 0.00 0.00% 0.05725 0.05725 0.05725 0
      Feb 09 2024 0.05725 0.00095 1.69% 0.0563 0.05725 0.055 44,133
      Feb 08 2024 0.0563 0.0048 9.32% 0.05455 0.0563 0.0542 12,300
      Feb 07 2024 0.0515 0.00 0.00% 0.0515 0.0515 0.0515 0
      Feb 06 2024 0.0515 -0.0011 -2.09% 0.0516 0.0516 0.0515 124,920
      Feb 05 2024 0.0526 0.00 0.00% 0.0526 0.0526 0.0526 0
      Feb 02 2024 0.0526 -0.0031 -5.57% 0.053 0.053 0.0526 7,300

      Your Recent History

      USOTC
      SHGDF
      Star Diamond (PK)
      Delayed Upgrade Clock