Starguide Group Inc (PK) (STRG)
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 | 0.1 | 7.69230769231 | 1.3 | 1.7 | 1.1 | 2068 | 1.51368472 | CS |
| 4 | 0.63103 | 82.0617189227 | 0.76897 | 1.7 | 0.621 | 4097 | 0.94795717 | CS |
| 12 | 1.02 | 268.421052632 | 0.38 | 1.7 | 0.35 | 3530 | 0.75918216 | CS |
| 26 | 1.3188 | 1624.13793103 | 0.0812 | 1.7 | 0.0812 | 13599 | 0.40496293 | CS |
| 52 | 0.8 | 133.333333333 | 0.6 | 1.7 | 0.0376 | 8869 | 0.39747777 | CS |
| 156 | 0.4 | 40 | 1 | 10 | 0.0376 | 9899 | 2.12845279 | CS |
| 260 | 0.4 | 40 | 1 | 10 | 0.0376 | 9899 | 2.12845279 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721078940 | 1.4 | -0.3 | -17.65 | 1.4 | 1.4 | 1.4 | 150 |
| 1720819200 | 1.7 | 0.6 | 54.55 | 1.48 | 1.7 | 1.48 | 5300 |
| 1720733280 | 1.1 | -0.3 | -21.43 | 1.1 | 1.1 | 1.1 | 390 |
| 1720646880 | 1.4 | 0.12 | 9.29 | 1.4 | 1.4 | 1.4 | 2000 |
| 1720560540 | 1.281 | -0.02 | -1.46 | 1.3 | 1.3 | 1.2 | 2500 |
| 1720473600 | 1.3 | 0.5 | 62.48 | 0.8001 | 1.42 | 0.621 | 6960 |
| 1720214640 | 0.8001 | -0.6499 | -44.82 | 0.874488 | 0.874488 | 0.8001 | 1163 |
| 1720042140 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1719955740 | 1.45 | 0.69 | 90.79 | 0.79 | 1.45 | 0.79 | 2000 |
| 1719868980 | 0.76 | 0.1 | 15.15 | 0.76 | 0.76 | 0.76 | 1034 |
| 1719610020 | 0.66 | -0.135 | -16.98 | 1.01 | 1.01 | 0.66 | 11500 |
| 1719523200 | 0.795 | 0.10303 | 14.89 | 0.7899 | 0.795 | 0.7899 | 7500 |
| 1719437220 | 0.69197 | 0 | 0.00 | 0.69197 | 0.69197 | 0.69197 | 0 |
| 1719350820 | 0.69197 | 0 | 0.00 | 0.69197 | 0.69197 | 0.69197 | 0 |
| 1719264420 | 0.69197 | 0 | 0.00 | 0.69197 | 0.69197 | 0.69197 | 0 |
| 1719005220 | 0.69197 | -0.09793 | -12.40 | 0.69197 | 0.69197 | 0.69197 | 450 |
| 1718918640 | 0.7899 | 0.1099 | 16.16 | 0.77 | 0.7899 | 0.77 | 314 |
| 1718746140 | 0.68 | -0.087475 | -11.40 | 0.76897 | 0.76897 | 0.68 | 16100 |
| 1718659740 | 0.767475 | 0 | 0.00 | 0.767475 | 0.767475 | 0.767475 | 0 |
| 1718400540 | 0.767475 | 0 | 0.00 | 0.767475 | 0.767475 | 0.767475 | 0 |
| 1718314140 | 0.767475 | 0.015 | 1.99 | 0.752475 | 0.767475 | 0.752475 | 2075 |
| 1718227740 | 0.752475 | 0 | 0.00 | 0.752475 | 0.752475 | 0.752475 | 0 |
| 1718141340 | 0.752475 | 0.015 | 2.03 | 0.74 | 0.75497 | 0.74 | 2000 |
| 1718054880 | 0.737475 | 0.027475 | 3.87 | 0.71 | 0.737475 | 0.71 | 850 |
| 1717795800 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1717709400 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 20 |
| 1717622760 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1717536360 | 0.71 | -0.019975 | -2.74 | 0.7899 | 0.7899 | 0.71 | 500 |
| 1717450140 | 0.729975 | 0.0225 | 3.18 | 0.71 | 0.729975 | 0.71 | 3758 |
| 1717190640 | 0.707475 | 0 | 0.00 | 0.707475 | 0.707475 | 0.707475 | 0 |
| 1717104240 | 0.707475 | 0 | 0.00 | 0.707475 | 0.707475 | 0.707475 | 0 |
| 1717017840 | 0.707475 | 0 | 0.00 | 0.707475 | 0.707475 | 0.707475 | 0 |
| 1716931440 | 0.707475 | 0 | 0.00 | 0.707475 | 0.707475 | 0.707475 | 0 |
| 1716585840 | 0.707475 | 0.0525 | 8.02 | 0.693188 | 0.707475 | 0.68 | 5700 |
| 1716499740 | 0.654975 | 0 | 0.00 | 0.654975 | 0.654975 | 0.654975 | 0 |
| 1716413340 | 0.654975 | 0 | 0.00 | 0.654975 | 0.654975 | 0.654975 | 0 |
| 1716326940 | 0.654975 | 0 | 0.00 | 0.654975 | 0.654975 | 0.654975 | 0 |
| 1716240540 | 0.654975 | 0 | 0.00 | 0.654975 | 0.654975 | 0.654975 | 0 |
| 1715981340 | 0.654975 | 0.044975 | 7.37 | 0.654975 | 0.654975 | 0.654975 | 1000 |
| 1715894940 | 0.61 | -0.001485 | -0.24 | 0.61 | 0.61 | 0.61 | 1075 |
| 1715808540 | 0.6114849 | 0 | 0.00 | 0.6114849 | 0.6114849 | 0.6114849 | 0 |
| 1715722140 | 0.6114849 | 0.0114849 | 1.91 | 0.6114849 | 0.6114849 | 0.6114849 | 500 |
| 1715635200 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1715376000 | 0.6 | 0 | 0.00 | 0.628485 | 0.628485 | 0.6 | 1300 |
| 1715289720 | 0.6 | -0.1899 | -24.04 | 0.58 | 0.6 | 0.58 | 622 |
| 1715203200 | 0.7899 | 0 | 0.00 | 0.7899 | 0.7899 | 0.7899 | 500 |
| 1715117340 | 0.7899 | 0.2399 | 43.62 | 0.7899 | 0.7899 | 0.7899 | 150 |
| 1715030940 | 0.55 | -0.05 | -8.33 | 0.6 | 0.6 | 0.55 | 17800 |
| 1714771740 | 0.6 | -0.39 | -39.39 | 0.7 | 0.78694 | 0.6 | 13002 |
| 1714685340 | 0.99 | 0.59 | 147.50 | 0.99 | 0.99 | 0.575 | 783 |
| 1714599000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1714512600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1714425720 | 0.4 | 0.015 | 3.90 | 0.38 | 0.4773 | 0.38 | 7037 |
| 1714166580 | 0.385 | 0.035 | 10.00 | 0.385 | 0.385 | 0.385 | 500 |
| 1714080420 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1713994020 | 0.35 | -0.0734 | -17.34 | 0.38 | 0.38 | 0.35 | 3500 |
| 1713879000 | 0.4234 | 0 | 0.00 | 0.4234 | 0.4234 | 0.4234 | 0 |
| 1713792600 | 0.4234 | 0 | 0.00 | 0.4234 | 0.4234 | 0.4234 | 0 |
| 1713533400 | 0.4234 | 0 | 0.00 | 0.4234 | 0.4234 | 0.4234 | 0 |
| 1713447000 | 0.4234 | 0 | 0.00 | 0.4234 | 0.4234 | 0.4234 | 0 |
| 1713360600 | 0.4234 | 0 | 0.00 | 0.4234 | 0.4234 | 0.4234 | 0 |
| 1713274200 | 0.4234 | 0 | 0.00 | 0.4234 | 0.4234 | 0.4234 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
