ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

BEGI BlackStar Enterprise Group Inc (PK)

0.0016
0.0001 (6.67%)
Mar 28 2024 - Closed
Delayed by 15 minutes

BEGI Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 0.0015 -0.0001 -6.25% 0.0015 0.0017 0.0014 8,860,775
Mar 26 2024 0.0016 0.00 0.00% 0.0017 0.0018 0.0014 15,056,005
Mar 25 2024 0.0016 -0.0003 -15.79% 0.002 0.002 0.0015 29,303,547
Mar 22 2024 0.0019 0.00078 68.89% 0.0012 0.002 0.0012 118,926,467
Mar 21 2024 0.001125 0.00003 2.27% 0.0011 0.0012 0.0011 20,524,544
Mar 20 2024 0.0011 0.00 0.00% 0.0012 0.0013 0.00105 10,843,990
Mar 19 2024 0.0011 -0.0003 -21.43% 0.0014 0.0014 0.0011 22,928,619
Mar 18 2024 0.0014 0.00 0.00% 0.0014 0.0014 0.0012 9,783,982
Mar 15 2024 0.0014 0.0001 7.69% 0.0014 0.0015 0.0013 15,093,034
Mar 14 2024 0.0013 -0.00015 -10.35% 0.0014 0.00145 0.0013 7,895,355
Mar 13 2024 0.00145 -0.00005 -3.33% 0.0016 0.0016 0.0014 4,539,878
Mar 12 2024 0.0015 0.00 0.00% 0.0016 0.0017 0.0014 16,202,815
Mar 11 2024 0.0015 -0.0002 -11.76% 0.0017 0.0019 0.0015 10,344,463
Mar 08 2024 0.0017 -0.0002 -10.53% 0.0019 0.0019 0.0015 12,837,731
Mar 07 2024 0.0019 0.00055 40.74% 0.0014 0.0019 0.0013 24,756,600
Mar 06 2024 0.00135 -0.00015 -10.00% 0.0015 0.0015 0.00135 24,442,489
Mar 05 2024 0.0015 0.00005 3.45% 0.00144 0.0015 0.0014 7,123,061
Mar 04 2024 0.00145 0.00 0.00% 0.0016 0.00162 0.0013 9,102,856
Mar 01 2024 0.00145 -0.00005 -3.33% 0.0015 0.00154 0.0014 4,194,864
Feb 29 2024 0.0015 0.00005 3.45% 0.0014 0.0015 0.0013 9,254,261
Feb 28 2024 0.00145 -0.00015 -9.38% 0.0016 0.0018 0.0013 15,426,189
Feb 27 2024 0.0016 0.00 0.00% 0.0017 0.002 0.0015 7,308,482
Feb 26 2024 0.0016 -0.00025 -13.51% 0.0018 0.002 0.0016 8,493,267
Feb 23 2024 0.00185 -0.00005 -2.63% 0.002 0.002025 0.0018 5,704,741
Feb 22 2024 0.0019 0.0001 5.56% 0.0018 0.00194 0.0017 1,900,704
Feb 21 2024 0.0018 -0.0002 -10.00% 0.002 0.002225 0.0018 21,167,980
Feb 20 2024 0.002 0.0001 5.26% 0.002 0.0021 0.001875 13,312,011
Feb 16 2024 0.0019 0.00016 9.20% 0.0017 0.0021 0.0017 12,546,910
Feb 15 2024 0.00174 0.00009 5.45% 0.0017 0.0018 0.0016 7,328,638
Feb 14 2024 0.00165 0.00011 7.14% 0.0017 0.0017 0.0015 3,277,930
Feb 13 2024 0.00154 0.00019 14.07% 0.0013 0.0016 0.0013 12,771,616
Feb 12 2024 0.00135 -0.00025 -15.63% 0.0016 0.0017 0.0013 11,001,622
Feb 09 2024 0.0016 0.00 0.00% 0.0013 0.0017 0.0013 4,745,135
Feb 08 2024 0.0016 0.00 0.00% 0.0016 0.0016 0.0013 12,669,752
Feb 07 2024 0.0016 0.0001 6.67% 0.0014 0.0017 0.00135 15,499,296
Feb 06 2024 0.0015 -0.0001 -6.25% 0.00166 0.0017 0.0013 16,986,128
Feb 05 2024 0.0016 -0.0003 -15.79% 0.0019 0.002 0.0014 25,580,373
Feb 02 2024 0.0019 -0.0001 -5.00% 0.002 0.0021 0.0018 6,288,263
Feb 01 2024 0.002 0.00005 2.56% 0.0021 0.0022 0.00175 7,764,350
Jan 31 2024 0.00195 -0.00025 -11.36% 0.0022 0.0023 0.0019 19,827,090
Jan 30 2024 0.0022 0.00 0.00% 0.0022 0.0026 0.0019 16,761,334
Jan 29 2024 0.0022 -0.00014 -5.98% 0.0024 0.0025 0.0019 17,312,691
Jan 26 2024 0.00234 0.00074 46.25% 0.0018 0.00235 0.0016 22,209,124
Jan 25 2024 0.0016 -0.0003 -15.79% 0.002 0.0022 0.0015 32,166,241
Jan 24 2024 0.0019 -0.0002 -9.52% 0.0021 0.0024 0.0019 17,398,554
Jan 23 2024 0.0021 -0.0001 -4.55% 0.0022 0.0027 0.0017 42,224,428
Jan 22 2024 0.0022 0.00 0.00% 0.0022 0.0025 0.0021 11,752,305
Jan 19 2024 0.0022 0.00 0.00% 0.0022 0.0025 0.0022 17,899,354
Jan 18 2024 0.0022 -0.00015 -6.38% 0.0024 0.0025 0.0021 21,083,238
Jan 17 2024 0.00235 0.00025 11.90% 0.0022 0.003 0.0021 33,124,646
Jan 16 2024 0.0021 -0.0002 -8.70% 0.0023 0.0026 0.002 26,048,317
Jan 12 2024 0.0023 -0.0003 -11.54% 0.00255 0.0029 0.0021 36,693,413
Jan 11 2024 0.0026 -0.0001 -3.70% 0.0027 0.0028 0.0023 38,454,386
Jan 10 2024 0.0027 0.00 0.00% 0.003 0.00328 0.0022 37,932,698
Jan 09 2024 0.0027 -0.0004 -12.90% 0.0033 0.0035 0.0024 42,709,956
Jan 08 2024 0.0031 0.0011 55.00% 0.0021 0.0038 0.0019 116,105,974
Jan 05 2024 0.002 0.0001 5.26% 0.002 0.002 0.0016 50,835,312
Jan 04 2024 0.0019 -0.0006 -24.00% 0.0027 0.0027 0.0018 60,926,352
Jan 03 2024 0.0025 -0.001 -28.57% 0.0035 0.0035 0.0021 84,903,265
Jan 02 2024 0.0035 -0.0002 -5.41% 0.004 0.0042 0.0032 18,137,578
Dec 29 2023 0.0037 0.0001 2.78% 0.0036 0.0042 0.0032 39,854,806

Your Recent History

Delayed Upgrade Clock