Canada markets open in 7 hours 23 minutes

Starbox Group Holdings Ltd. (STBX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.1950-0.0080 (-3.94%)
At close: 04:00PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20240.20000.20900.19100.19500.1950110,800
Apr 23, 20240.19900.21000.19000.20300.203075,500
Apr 22, 20240.19100.20000.19000.19100.1910120,700
Apr 19, 20240.21400.21400.19000.19100.1910179,500
Apr 18, 20240.22600.23000.20200.20900.209045,700
Apr 17, 20240.24000.24000.21000.23000.2300149,000
Apr 16, 20240.24000.24000.20000.23300.2330124,800
Apr 15, 20240.23400.24400.22300.22800.2280133,500
Apr 12, 20240.25800.25800.24000.24000.2400127,100
Apr 11, 20240.24500.25500.22200.24100.2410170,800
Apr 10, 20240.25000.25000.24200.24900.2490228,200
Apr 09, 20240.23900.24900.23600.24700.2470376,100
Apr 08, 20240.22500.24000.22000.23100.2310166,900
Apr 05, 20240.22400.22400.21100.22000.2200173,700
Apr 04, 20240.21500.23400.21000.21000.2100418,300
Apr 03, 20240.22300.24000.20000.21200.2120216,400
Apr 02, 20240.23400.24300.22000.22300.223080,900
Apr 01, 20240.22600.24400.22000.23100.231097,600
Mar 28, 20240.24900.26300.21100.21200.2120352,500
Mar 27, 20240.26400.26400.24000.24000.2400131,900
Mar 26, 20240.27300.27400.24000.25000.2500131,900
Mar 25, 20240.29000.29000.25000.26300.2630236,400
Mar 22, 20240.28600.30400.28000.28700.2870200,200
Mar 21, 20240.29500.31000.29500.29900.299031,200
Mar 20, 20240.31000.31200.29500.30100.301073,300
Mar 19, 20240.30700.31000.30000.30900.309090,100
Mar 18, 20240.32000.32000.30000.30900.309086,100
Mar 15, 20240.29000.33000.29000.30500.3050264,000
Mar 14, 20240.29400.29500.28000.28900.2890111,400
Mar 13, 20240.29500.29500.27900.28100.281011,000
Mar 12, 20240.29000.29900.27000.27600.276076,800
Mar 11, 20240.29000.29500.28500.28500.285027,400
Mar 08, 20240.27600.30000.27600.28000.280047,000
Mar 07, 20240.29100.29900.26700.27500.275076,300
Mar 06, 20240.29000.30400.26400.28800.2880221,500
Mar 05, 20240.30000.30300.28000.29000.2900244,600
Mar 04, 20240.31500.31500.29000.31000.3100266,500
Mar 01, 20240.29800.31000.29300.30900.309053,400
Feb 29, 20240.30000.30400.29300.29300.293061,800
Feb 28, 20240.29300.30900.29000.29400.2940155,100
Feb 27, 20240.29100.31000.29000.30700.307082,700
Feb 26, 20240.29200.31400.29200.30000.3000119,500
Feb 23, 20240.30000.30300.28300.28900.289081,200
Feb 22, 20240.32000.33900.27500.29300.2930232,800
Feb 21, 20240.31600.34000.30300.30400.3040150,500
Feb 20, 20240.34100.35800.31200.31600.3160254,500
Feb 16, 20240.35000.36000.33200.34100.3410255,700
Feb 15, 20240.36000.36300.32500.34700.3470405,600
Feb 14, 20240.34000.37000.31300.32500.3250774,900
Feb 13, 20240.29000.34900.29000.34000.3400683,400
Feb 12, 20240.32200.32500.28900.29500.2950283,600
Feb 09, 20240.32000.32900.30500.31600.316086,200
Feb 08, 20240.30000.32200.30000.31200.3120415,400
Feb 07, 20240.29000.31900.29000.29800.2980141,400
Feb 06, 20240.29900.29900.29000.29000.2900111,300
Feb 05, 20240.29000.30700.27600.28700.2870234,600
Feb 02, 20240.30300.32000.27200.31700.3170339,100
Feb 01, 20240.32200.38000.29000.30300.3030818,600
Jan 31, 20240.24200.39500.24200.34000.34002,891,800
Jan 30, 20240.24900.27000.24200.26000.2600184,200
Jan 29, 20240.20800.25000.20800.24000.2400559,700
Jan 26, 20240.21600.21600.20200.20700.207065,800
Jan 25, 20240.20000.23200.20000.20100.2010294,000
Jan 24, 20240.19800.21500.19300.20000.200026,000
Jan 23, 20240.21100.21100.19000.19700.1970250,500
Jan 22, 20240.21200.21200.20000.20100.2010136,400
Jan 19, 20240.22500.23500.20000.21300.2130336,000
Jan 18, 20240.24000.25000.23000.23000.2300172,400
Jan 17, 20240.23500.26000.23000.23700.2370186,800
Jan 16, 20240.24000.27000.23800.23900.2390312,900
Jan 12, 20240.23000.26700.23000.24700.2470376,900
Jan 11, 20240.26000.26000.24400.24800.2480103,700
Jan 10, 20240.27400.27400.25600.25600.2560155,700
Jan 09, 20240.28000.28000.26100.26100.2610124,000
Jan 08, 20240.29000.29000.25500.28400.2840182,800
Jan 05, 20240.26500.26500.24900.26500.2650154,800
Jan 04, 20240.25700.26900.25000.26000.2600301,800
Jan 03, 20240.26000.27000.23800.25300.2530465,600
Jan 02, 20240.28000.28000.25200.26100.2610308,300
Dec 29, 20230.27700.28500.24000.26400.2640344,900
Dec 28, 20230.31800.31800.27000.28600.2860772,400
Dec 27, 20230.25000.30000.25000.30000.3000532,500
Dec 26, 20230.30000.31200.25100.25100.25101,153,200
Dec 22, 20230.34000.34500.30000.31000.3100834,800
Dec 21, 20230.35000.37500.31000.33100.33101,693,200
Dec 20, 20230.31000.45000.30100.33000.33005,086,600
Dec 19, 20230.26000.44900.25200.31000.31008,866,600
Dec 18, 20230.20100.28000.20100.23300.23301,639,500
Dec 15, 20230.20000.25000.19500.21000.21001,538,100
Dec 14, 20230.13200.20500.13200.18700.18701,338,300
Dec 13, 20230.14100.16900.14000.15500.15501,380,700
Dec 12, 20230.12400.14800.12000.14100.14101,153,600
Dec 11, 20230.13000.13500.12100.12500.1250914,300
Dec 08, 20230.12000.13500.11200.13100.13101,986,700
Dec 07, 20230.12400.13700.11400.11500.11503,112,100
Dec 06, 20230.20400.20400.09700.13700.137016,220,300
Dec 05, 20230.23800.24300.20000.20900.2090540,100
Dec 04, 20230.24000.25600.21800.22600.2260141,100
Dec 01, 20230.20000.23900.20000.23000.2300200,800
Nov 30, 20230.23600.26000.20900.22000.2200413,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...