Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spectrum Global Solutions Inc (OP: SGSI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2018 0.5100 0.6300 0.4400 0.6300 1,467 +0.00(+0.00%)
Oct 30, 2018 0.5100 0.6300 0.4401 0.6300 5,050 +0.22(+53.66%)
Oct 29, 2018 0.6300 0.6300 0.4100 0.4100 6,110 -0.16(-28.07%)
Oct 26, 2018 0.5800 0.6300 0.5150 0.5700 11,900 -0.01(-1.72%)
Oct 25, 2018 0.5889 0.5889 0.3800 0.5800 6,619 +0.18(+45.00%)
Oct 24, 2018 0.5400 0.5400 0.4000 0.4000 13,003 +0.05(+14.29%)
Oct 23, 2018 0.5889 0.5889 0.3500 0.3500 1,336 -0.24(-40.58%)
Oct 22, 2018 0.5890 0.5890 0.5890 0.5890 670 +0.05(+9.07%)
Oct 19, 2018 0.5899 0.5899 0.3500 0.5400 6,800 +0.09(+20.00%)
Oct 18, 2018 0.5900 0.5900 0.4500 0.4500 16,640 -0.02(-4.26%)
Oct 17, 2018 0.6100 0.6100 0.4501 0.4700 25,283 -0.23(-32.86%)
Oct 16, 2018 0.6200 0.7500 0.6100 0.7000 10,726 -0.04(-5.41%)
Oct 15, 2018 0.7010 0.8600 0.6101 0.7400 5,760 +0.04(+5.56%)
Oct 12, 2018 0.6902 0.8600 0.6100 0.7010 9,800 -0.16(-18.49%)
Oct 11, 2018 0.8600 0.8600 0.8600 0.8600 504 -0.00(-0.01%)
Oct 10, 2018 1.010 1.010 0.8601 0.8601 4,236 -0.14(-13.99%)
Oct 09, 2018 0.9400 1.490 0.9400 1.000 10,015 +0.45(+81.82%)
Oct 08, 2018 0.5100 0.5500 0.5100 0.5500 850 -0.39(-41.49%)
Oct 05, 2018 0.9500 0.9500 0.9400 0.9400 1,800 +0.94(+22280.95%)
Sep 07, 2018 0.0042 0.0042 0.0042 0 -0.00(-26.32%)
Sep 06, 2018 0.0057 0.0058 0.0051 0.0057 1,035,088 +0.00(+0.00%)
Sep 05, 2018 0.0059 0.0064 0.0055 0.0057 3,051,695 -0.00(-10.94%)
Sep 04, 2018 0.0067 0.0067 0.0060 0.0064 3,571,400 +0.00(+3.23%)
Aug 31, 2018 0.0062 0.0062 0.0062 0 +0.00(+3.33%)
Aug 30, 2018 0.0070 0.0073 0.0045 0.0060 7,076,952 -0.00(-13.04%)
Aug 29, 2018 0.0067 0.0069 0.0061 0.0069 851,232 +0.00(+1.47%)
Aug 28, 2018 0.0069 0.0069 0.0060 0.0068 2,699,305 -0.00(-1.45%)
Aug 27, 2018 0.0079 0.0079 0.0051 0.0069 2,292,671 +0.00(+25.45%)
Aug 24, 2018 0.0063 0.0063 0.0050 0.0055 684,900 -0.00(-15.38%)
Aug 23, 2018 0.0074 0.0074 0.0056 0.0065 2,688,891 -0.00(-5.80%)
Aug 22, 2018 0.0070 0.0085 0.0056 0.0069 3,674,934 -0.00(-6.76%)
Aug 21, 2018 0.0097 0.0097 0.0063 0.0074 4,764,599 +0.00(+1.37%)
Aug 20, 2018 0.0063 0.0084 0.0063 0.0073 2,110,787 +0.00(+12.31%)
Aug 17, 2018 0.0060 0.0067 0.0052 0.0065 2,501,200 +0.00(+3.17%)
Aug 16, 2018 0.0070 0.0084 0.0055 0.0063 9,583,991 -0.00(-21.25%)
Aug 15, 2018 0.0076 0.0107 0.0054 0.0080 25,055,748 +0.00(+9.59%)
Aug 14, 2018 0.0045 0.0079 0.0045 0.0073 15,706,152 +0.00(+48.98%)
Aug 13, 2018 0.0049 0.0055 0.0049 0.0049 60,500 -0.00(-9.26%)
Aug 10, 2018 0.0072 0.0072 0.0034 0.0054 1,620,500 -0.00(-14.29%)
Aug 09, 2018 0.0069 0.0069 0.0058 0.0063 1,457,071 -0.00(-7.35%)
Aug 08, 2018 0.0068 0.0073 0.0050 0.0068 2,549,877 +0.00(+36.00%)
Aug 07, 2018 0.0050 0.0065 0.0050 0.0050 1,062,140 +0.00(+0.00%)
Aug 06, 2018 0.0060 0.0060 0.0046 0.0050 176,500 -0.00(-3.85%)
Aug 03, 2018 0.0070 0.0070 0.0047 0.0052 806,300 -0.00(-1.89%)
Aug 02, 2018 0.0043 0.0053 0.0043 0.0053 4,378,862 +0.00(+17.78%)
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.