Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Blackstar Enterprise Group Inc (OP: BEGI )

0.0022 -0.0002 (-8.33%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 0.0023 0.0024 0.0021 0.0022 5,556,223 -0.00(-8.33%)
May 30, 2024 0.0025 0.0025 0.0021 0.0024 5,863,830 +0.00(+4.35%)
May 29, 2024 0.0025 0.0025 0.0022 0.0023 3,140,894 +0.00(+0.00%)
May 28, 2024 0.0026 0.0026 0.0020 0.0023 11,236,234 -0.00(-8.00%)
May 24, 2024 0.0027 0.0027 0.0025 0.0025 5,543,520 -0.00(-7.41%)
May 23, 2024 0.0028 0.0028 0.0023 0.0027 3,462,398 +0.00(+8.00%)
May 22, 2024 0.0027 0.0030 0.0023 0.0025 7,051,386 -0.00(-7.41%)
May 21, 2024 0.0027 0.0030 0.0024 0.0027 13,106,404 +0.00(+17.39%)
May 20, 2024 0.0025 0.0026 0.0020 0.0023 8,248,392 +0.00(+4.55%)
May 17, 2024 0.0023 0.0025 0.0021 0.0022 7,343,069 +0.00(+0.00%)
May 16, 2024 0.0021 0.0023 0.0015 0.0022 13,381,403 -0.00(-4.35%)
May 15, 2024 0.0025 0.0027 0.0020 0.0023 11,608,023 -0.00(-14.81%)
May 14, 2024 0.0030 0.0032 0.0025 0.0027 2,248,970 -0.00(-12.90%)
May 13, 2024 0.0028 0.0033 0.0024 0.0031 19,775,972 +0.00(+10.71%)
May 10, 2024 0.0023 0.0029 0.0022 0.0028 6,264,167 +0.00(+27.27%)
May 09, 2024 0.0026 0.0026 0.0019 0.0022 14,707,230 +0.00(+0.00%)
May 08, 2024 0.0026 0.0026 0.0021 0.0022 6,577,585 -0.00(-12.00%)
May 07, 2024 0.0031 0.0032 0.0024 0.0025 27,120,688 -0.00(-16.67%)
May 06, 2024 0.0033 0.0035 0.0026 0.0030 13,299,445 -0.00(-9.09%)
May 03, 2024 0.0036 0.0038 0.0027 0.0033 8,264,493 -0.00(-2.94%)
May 02, 2024 0.0026 0.0034 0.0025 0.0034 37,563,788 +0.00(+30.77%)
May 01, 2024 0.0022 0.0028 0.0020 0.0026 26,454,144 +0.00(+23.81%)
Apr 30, 2024 0.0020 0.0022 0.0020 0.0021 1,945,935 +0.00(+5.00%)
Apr 29, 2024 0.0021 0.0022 0.0019 0.0020 6,091,950 -0.00(-4.76%)
Apr 26, 2024 0.0022 0.0022 0.0019 0.0021 14,412,957 +0.00(+10.53%)
Apr 25, 2024 0.0022 0.0022 0.0018 0.0019 16,348,337 +0.00(+0.00%)
Apr 24, 2024 0.0015 0.0022 0.0015 0.0019 42,833,504 +0.00(+35.71%)
Apr 23, 2024 0.0016 0.0016 0.0014 0.0014 1,074,277 -0.00(-12.50%)
Apr 22, 2024 0.0015 0.0016 0.0014 0.0016 3,927,030 +0.00(+14.29%)
Apr 19, 2024 0.0015 0.0015 0.0013 0.0014 6,189,372 +0.00(+0.00%)
Apr 18, 2024 0.0015 0.0015 0.0014 0.0014 3,607,549 -0.00(-6.67%)
Apr 17, 2024 0.0017 0.0017 0.0014 0.0015 1,677,600 -0.00(-6.25%)
Apr 16, 2024 0.0015 0.0016 0.0014 0.0016 4,618,663 +0.00(+0.00%)
Apr 15, 2024 0.0016 0.0016 0.0015 0.0016 1,325,537 +0.00(+6.67%)
Apr 12, 2024 0.0016 0.0017 0.0014 0.0015 2,727,781 -0.00(-6.25%)
Apr 11, 2024 0.0016 0.0017 0.0015 0.0016 2,890,885 +0.00(+6.67%)
Apr 10, 2024 0.0015 0.0016 0.0015 0.0015 3,439,194 +0.00(+7.14%)
Apr 09, 2024 0.0016 0.0016 0.0014 0.0014 1,536,000 +0.00(+0.00%)
Apr 08, 2024 0.0016 0.0016 0.0014 0.0014 7,718,572 -0.00(-6.67%)
Apr 05, 2024 0.0015 0.0016 0.0015 0.0015 3,466,170 -0.00(-6.25%)
Apr 04, 2024 0.0016 0.0016 0.0014 0.0016 4,038,333 +0.00(+6.67%)
Apr 03, 2024 0.0015 0.0016 0.0015 0.0015 4,657,635 +0.00(+0.00%)
Apr 02, 2024 0.0015 0.0015 0.0014 0.0015 9,265,141 +0.00(+7.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.