CC, STG18934-USD End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

CC, STG18934-USD: Stargate Finance

13 Aug 2025

LAST: 0.1879	CHANGE: 0.01	OPEN: 0.1885	HIGH: 0.1887	ASK: 0.0000	VOLUME: 21.3M
LAST: 0.1879	CHG(%): 3.78	PREV: 0.3835	LOW: 0.1858	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
13 Aug 25	0.1885	0.1887	0.1858	0.1879	21.3M
12 Aug 25	0.1802	0.1802	0.1802	0.1802	87.69M
11 Aug 25	0.1802	0.1802	0.1802	0.1802	67.97M
10 Aug 25	0.1661	0.1968	0.1622	0.1802	47.69M
09 Aug 25	0.1610	0.1679	0.1610	0.1661	5.66M
08 Aug 25	0.1557	0.1557	0.1557	0.1557	5.31M
07 Aug 25	0.1557	0.1557	0.1557	0.1557	4.16M
06 Aug 25	0.1534	0.1560	0.1512	0.1557	4.53M
05 Aug 25	0.1566	0.1575	0.1503	0.1534	5.79M
04 Aug 25	0.1536	0.1567	0.1535	0.1566	3.85M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.38
MA20:	0.35
MA50:	0.33
MA200:	0.22
STO9:	55.16
RSI14:	54.52
WPR14:	-46.89
MTM14:	0.06
ROC14:	0.20
Week High:	0.56
Week Low:	0.14
Month High:	0.56
Month Low:	0.14