Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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, 2022 0.0037 0.0040 0.0026 0.0037 9,010,691 +0.00(+27.59%)
May 27, 2022 0.0030 0.0032 0.0026 0.0029 4,928,530 -0.00(-9.38%)
May 26, 2022 0.0029 0.0032 0.0026 0.0032 2,842,918 +0.00(+14.29%)
May 25, 2022 0.0031 0.0031 0.0027 0.0028 1,515,800 -0.00(-17.65%)
May 24, 2022 0.0030 0.0035 0.0029 0.0034 2,133,373 +0.00(+3.03%)
May 23, 2022 0.0037 0.0044 0.0029 0.0033 13,459,463 -0.00(-10.81%)
May 20, 2022 0.0028 0.0037 0.0025 0.0037 21,128,124 +0.00(+37.04%)
May 19, 2022 0.0029 0.0029 0.0025 0.0027 2,554,488 +0.00(+0.00%)
May 18, 2022 0.0031 0.0031 0.0023 0.0027 7,673,000 +0.00(+3.85%)
May 17, 2022 0.0026 0.0032 0.0026 0.0026 1,576,397 -0.00(-13.33%)
May 16, 2022 0.0028 0.0032 0.0025 0.0030 11,996,359 -0.00(-3.23%)
May 13, 2022 0.0031 0.0034 0.0025 0.0031 9,288,192 +0.00(+3.33%)
May 12, 2022 0.0034 0.0034 0.0027 0.0030 5,069,411 -0.00(-11.76%)
May 11, 2022 0.0030 0.0037 0.0027 0.0034 4,599,888 +0.00(+3.03%)
May 10, 2022 0.0035 0.0036 0.0028 0.0033 24,043,468 -0.00(-5.71%)
May 09, 2022 0.0040 0.0040 0.0035 0.0035 9,969,201 -0.00(-14.63%)
May 06, 2022 0.0054 0.0054 0.0039 0.0041 21,100,288 -0.00(-24.07%)
May 05, 2022 0.0039 0.0055 0.0036 0.0054 18,994,926 +0.00(+20.00%)
May 04, 2022 0.0035 0.0045 0.0033 0.0045 20,253,034 +0.00(+4.65%)
May 03, 2022 0.0093 0.0093 0.0032 0.0043 31,866,408 -0.00(-52.75%)
May 02, 2022 0.0032 0.0113 0.0030 0.0091 42,211,224 +0.01(+184.38%)
Apr 29, 2022 0.0033 0.0033 0.0029 0.0032 4,182,727 -0.00(-3.03%)
Apr 28, 2022 0.0038 0.0038 0.0028 0.0033 8,102,305 -0.00(-13.16%)
Apr 27, 2022 0.0060 0.0060 0.0038 0.0038 2,321,838 -0.00(-7.32%)
Apr 26, 2022 0.0044 0.0044 0.0041 0.0041 754,147 +0.00(+2.50%)
Apr 25, 2022 0.0060 0.0060 0.0040 0.0040 106,572 +0.00(+0.00%)
Apr 22, 2022 0.0044 0.0044 0.0040 0.0040 83,165 +0.00(+0.00%)
Apr 21, 2022 0.0045 0.0047 0.0040 0.0040 2,609,500 -0.00(-11.11%)
Apr 20, 2022 0.0040 0.0045 0.0040 0.0045 571,000 +0.00(+12.50%)
Apr 19, 2022 0.0044 0.0045 0.0040 0.0040 1,413,727 -0.00(-11.11%)
Apr 18, 2022 0.0045 0.0045 0.0045 0.0045 127,377 +0.00(+2.27%)
Apr 14, 2022 0.0041 0.0044 0.0041 0.0044 699,000 +0.00(+7.32%)
Apr 13, 2022 0.0044 0.0044 0.0040 0.0041 775,518 +0.00(+5.13%)
Apr 12, 2022 0.0041 0.0041 0.0036 0.0039 5,865,051 -0.00(-9.30%)
Apr 11, 2022 0.0046 0.0046 0.0041 0.0043 6,368,547 -0.00(-6.52%)
Apr 08, 2022 0.0045 0.0054 0.0041 0.0046 14,141,510 -0.00(-2.13%)
Apr 07, 2022 0.0050 0.0050 0.0044 0.0047 4,407,952 -0.00(-4.08%)
Apr 06, 2022 0.0050 0.0050 0.0043 0.0049 10,427,237 -0.00(-2.00%)
Apr 05, 2022 0.0054 0.0055 0.0047 0.0050 3,064,450 -0.00(-10.71%)
Apr 04, 2022 0.0058 0.0065 0.0056 0.0056 2,383,137 +0.00(+1.82%)
Apr 01, 2022 0.0055 0.0055 0.0053 0.0055 1,068,546 +0.00(+3.77%)
Mar 31, 2022 0.0050 0.0053 0.0050 0.0053 460,000 +0.00(+6.00%)
Mar 30, 2022 0.0048 0.0050 0.0040 0.0050 7,886,135 +0.00(+11.11%)
Mar 29, 2022 0.0050 0.0052 0.0043 0.0045 2,320,455 -0.00(-4.26%)
Mar 28, 2022 0.0054 0.0054 0.0047 0.0047 1,514,012 -0.00(-2.08%)
Mar 25, 2022 0.0045 0.0050 0.0044 0.0048 5,023,814 +0.00(+0.00%)
Mar 24, 2022 0.0053 0.0053 0.0044 0.0048 7,136,127 +0.00(+0.00%)
Mar 23, 2022 0.0047 0.0053 0.0045 0.0048 7,567,612 +0.00(+6.67%)
Mar 22, 2022 0.0048 0.0050 0.0042 0.0045 6,236,503 -0.00(-4.26%)
Mar 21, 2022 0.0050 0.0052 0.0046 0.0047 1,453,332 -0.00(-6.00%)
Mar 18, 2022 0.0058 0.0058 0.0047 0.0050 9,708,875 -0.00(-12.28%)
Mar 17, 2022 0.0050 0.0059 0.0045 0.0057 3,824,126 +0.00(+14.00%)
Mar 16, 2022 0.0053 0.0060 0.0049 0.0050 2,517,696 +0.00(+0.00%)
Mar 15, 2022 0.0053 0.0059 0.0045 0.0050 2,257,387 +0.00(+0.00%)
Mar 14, 2022 0.0063 0.0068 0.0050 0.0050 4,446,183 -0.00(-15.25%)
Mar 11, 2022 0.0060 0.0065 0.0053 0.0059 1,582,715 -0.00(-3.28%)
Mar 10, 2022 0.0068 0.0069 0.0055 0.0061 1,233,787 -0.00(-8.96%)
Mar 09, 2022 0.0068 0.0068 0.0063 0.0067 1,293,119 +0.00(+11.67%)
Mar 08, 2022 0.0068 0.0068 0.0060 0.0060 1,292,244 -0.00(-13.04%)
Mar 07, 2022 0.0068 0.0069 0.0060 0.0069 890,448 +0.00(+4.55%)
Mar 04, 2022 0.0069 0.0075 0.0065 0.0066 3,848,718 +0.00(+1.54%)
Mar 03, 2022 0.0066 0.0069 0.0064 0.0065 1,453,359 -0.00(-1.52%)
Mar 02, 2022 0.0072 0.0072 0.0060 0.0066 817,141 -0.00(-7.04%)
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.