Star Diamond Corporation (PK) (SHGDF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0108 | -34.2857142857 | 0.0315 | 0.032 | 0.0207 | 29666 | 0.02958222 | CS |
| 4 | -0.0188 | -47.5949367089 | 0.0395 | 0.0428 | 0.0207 | 16211 | 0.03269799 | CS |
| 12 | -0.0346 | -62.5678119349 | 0.0553 | 0.0554 | 0.0207 | 17705 | 0.04104224 | CS |
| 26 | -0.0463 | -69.1044776119 | 0.067 | 0.078 | 0.0207 | 40693 | 0.05924965 | CS |
| 52 | -0.0311 | -60.0386100386 | 0.0518 | 0.078 | 0.0207 | 34057 | 0.06017543 | CS |
| 156 | -0.1343 | -86.6451612903 | 0.155 | 0.3739 | 0.0207 | 28749 | 0.1150598 | CS |
| 260 | -0.1283 | -86.1073825503 | 0.149 | 0.409021 | 0.0207 | 26729 | 0.15495891 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867620 | 0.0207 | 0 | 0.00 | 0.0207 | 0.0207 | 0.0207 | 0 |
| 1726781220 | 0.0207 | -0.0089 | -30.07 | 0.0207 | 0.0207 | 0.0207 | 1564 |
| 1726694460 | 0.0296 | -0.0021 | -6.62 | 0.031 | 0.032 | 0.0261 | 111000 |
| 1726608120 | 0.0317 | 0 | 0.00 | 0.0317 | 0.0317 | 0.0317 | 0 |
| 1726521720 | 0.0317 | 0.0002 | 0.63 | 0.0311 | 0.0317 | 0.0311 | 1100 |
| 1726262940 | 0.0315 | -0.00545 | -14.75 | 0.0315 | 0.0315 | 0.031 | 5000 |
| 1726176540 | 0.0369499 | 0 | 0.00 | 0.0369499 | 0.0369499 | 0.0369499 | 0 |
| 1726090140 | 0.0369499 | 0.0019499 | 5.57 | 0.0369499 | 0.0369499 | 0.0369499 | 300 |
| 1726003560 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1725917160 | 0.035 | 0.0021 | 6.38 | 0.039 | 0.039 | 0.035 | 14000 |
| 1725658020 | 0.0329 | -0.0051 | -13.42 | 0.0351 | 0.0351 | 0.0329 | 1160 |
| 1725571440 | 0.038 | 0.00109 | 2.95 | 0.036 | 0.038 | 0.0345 | 49885 |
| 1725485040 | 0.03691 | -0.00589 | -13.76 | 0.03691 | 0.03691 | 0.03691 | 700 |
| 1725398940 | 0.0428 | 0 | 0.00 | 0.0428 | 0.0428 | 0.0428 | 0 |
| 1725053340 | 0.0428 | 0.0068 | 18.89 | 0.0428 | 0.0428 | 0.0428 | 3250 |
| 1724966880 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1724880480 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1724794080 | 0.036 | -0.0035 | -8.86 | 0.0378 | 0.0378 | 0.036 | 2578 |
| 1724707740 | 0.0395 | 0.0001 | 0.25 | 0.0395 | 0.0395 | 0.0395 | 4000 |
| 1724448360 | 0.0394 | 0 | 0.00 | 0.0394 | 0.0394 | 0.0394 | 0 |
| 1724361960 | 0.0394 | 0 | 0.00 | 0.0394 | 0.0394 | 0.0394 | 0 |
| 1724275560 | 0.0394 | 0 | 0.00 | 0.0394 | 0.0394 | 0.0394 | 0 |
| 1724189160 | 0.0394 | 0 | 0.00 | 0.0394 | 0.0394 | 0.0394 | 0 |
| 1724102760 | 0.0394 | 0 | 0.00 | 0.0394 | 0.0394 | 0.0394 | 0 |
| 1723843560 | 0.0394 | 0 | 0.00 | 0.0394 | 0.0394 | 0.0394 | 0 |
| 1723757160 | 0.0394 | 0 | 0.00 | 0.0394 | 0.0394 | 0.0394 | 0 |
| 1723670760 | 0.0394 | 0 | 0.00 | 0.0394 | 0.0394 | 0.0394 | 0 |
| 1723584360 | 0.0394 | -0.00275 | -6.52 | 0.0394 | 0.0394 | 0.0394 | 1000 |
| 1723497900 | 0.04215 | 0.00275 | 6.98 | 0.04215 | 0.04215 | 0.04215 | 500 |
| 1723238400 | 0.0394 | -0.0043 | -9.84 | 0.0394 | 0.0394 | 0.0394 | 107 |
| 1723152000 | 0.0437 | 0.0008 | 1.86 | 0.0437 | 0.0437 | 0.0437 | 10000 |
| 1723065720 | 0.0429 | -0.0003 | -0.69 | 0.0429 | 0.0429 | 0.0429 | 4000 |
| 1722979800 | 0.0432 | -0.0008 | -1.82 | 0.0439 | 0.0439 | 0.0432 | 22000 |
| 1722893340 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1722634140 | 0.044 | 0.0012 | 2.80 | 0.044 | 0.044 | 0.044 | 5000 |
| 1722547740 | 0.0428 | 0 | 0.00 | 0.0428 | 0.0428 | 0.0428 | 0 |
| 1722461340 | 0.0428 | -0.00295 | -6.45 | 0.0400999 | 0.04375 | 0.04 | 100000 |
| 1722374400 | 0.04575 | 0 | 0.00 | 0.04575 | 0.04575 | 0.04575 | 0 |
| 1722288000 | 0.04575 | 0 | 0.00 | 0.04575 | 0.04575 | 0.04575 | 0 |
| 1722028800 | 0.04575 | 0 | 0.00 | 0.04575 | 0.04575 | 0.04575 | 0 |
| 1721942400 | 0.04575 | -0.00205 | -4.29 | 0.04575 | 0.04575 | 0.04575 | 19300 |
| 1721856480 | 0.0478 | 0.0002 | 0.42 | 0.0478 | 0.0478 | 0.0478 | 30500 |
| 1721770140 | 0.0476 | 0.00112 | 2.41 | 0.0476 | 0.0476 | 0.0476 | 500 |
| 1721683560 | 0.04648 | 0 | 0.00 | 0.04648 | 0.04648 | 0.04648 | 0 |
| 1721424360 | 0.04648 | 0 | 0.00 | 0.04648 | 0.04648 | 0.04648 | 0 |
| 1721337960 | 0.04648 | -0.00182 | -3.77 | 0.0479 | 0.0479 | 0.045908 | 65000 |
| 1721251680 | 0.0483 | 0 | 0.00 | 0.0483 | 0.0483 | 0.0483 | 0 |
| 1721165280 | 0.0483 | 0 | 0.00 | 0.0483 | 0.0483 | 0.0483 | 0 |
| 1721078880 | 0.0483 | 0 | 0.00 | 0.0483 | 0.0483 | 0.0483 | 0 |
| 1720819680 | 0.0483 | 0 | 0.00 | 0.0483 | 0.0483 | 0.0483 | 0 |
| 1720733280 | 0.0483 | 0 | 0.00 | 0.0483 | 0.0483 | 0.0483 | 0 |
| 1720646880 | 0.0483 | -0.0034 | -6.58 | 0.0474 | 0.0483 | 0.0474 | 21000 |
| 1720560540 | 0.0517 | -0.0033 | -6.00 | 0.0522 | 0.0522 | 0.0517 | 3080 |
| 1720473600 | 0.055 | 0.0054 | 10.89 | 0.055 | 0.055 | 0.055 | 25000 |
| 1720214940 | 0.0496 | 0 | 0.00 | 0.0496 | 0.0496 | 0.0496 | 0 |
| 1720042140 | 0.0496 | 0 | 0.00 | 0.0496 | 0.0496 | 0.0496 | 0 |
| 1719955740 | 0.0496 | -0.0057 | -10.31 | 0.0554 | 0.0554 | 0.0496 | 907 |
| 1719869220 | 0.0553 | 0 | 0.00 | 0.0553 | 0.0553 | 0.0553 | 0 |
| 1719610020 | 0.0553 | -0.0035 | -5.95 | 0.0553 | 0.0553 | 0.0553 | 11000 |
| 1719523440 | 0.0588 | 0 | 0.00 | 0.0588 | 0.0588 | 0.0588 | 0 |
| 1719437040 | 0.0588 | 0.0096801 | 19.71 | 0.04 | 0.0588 | 0.04 | 142351 |
| 1719350880 | 0.0491199 | -0.02808 | -36.37 | 0.0523 | 0.0523 | 0.04857 | 264502 |
| 1719264420 | 0.0772 | 0 | 0.00 | 0.0772 | 0.0772 | 0.0772 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
