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 (%)
Nov 30, 2021 0.2800 0.2850 0.2273 0.2501 512,140 -0.03(-10.65%)
Nov 29, 2021 0.2706 0.2900 0.2680 0.2799 399,769 +0.01(+3.28%)
Nov 26, 2021 0.2900 0.2900 0.2702 0.2710 203,487 -0.02(-6.55%)
Nov 24, 2021 0.2998 0.3060 0.2800 0.2900 410,126 -0.01(-3.33%)
Nov 23, 2021 0.3200 0.3300 0.2745 0.3000 1,004,743 -0.02(-7.55%)
Nov 22, 2021 0.3500 0.3540 0.3200 0.3245 339,234 -0.02(-5.20%)
Nov 19, 2021 0.3400 0.3549 0.3400 0.3423 228,419 +0.00(+0.68%)
Nov 18, 2021 0.3400 0.3600 0.3400 0.3400 231,731 +0.00(+0.00%)
Nov 17, 2021 0.4150 0.4150 0.3150 0.3400 795,450 -0.07(-17.07%)
Nov 16, 2021 0.4000 0.4300 0.3700 0.4100 501,604 +0.02(+5.13%)
Nov 15, 2021 0.5000 0.5000 0.3605 0.3900 764,102 -0.08(-17.36%)
Nov 12, 2021 0.4725 0.4763 0.4370 0.4719 323,211 -0.00(-0.92%)
Nov 11, 2021 0.4825 0.4927 0.4620 0.4763 91,752 -0.01(-1.31%)
Nov 10, 2021 0.4950 0.4826 296,976 -0.01(-2.51%)
Nov 09, 2021 0.5200 0.5300 0.4700 0.4950 370,294 +0.03(+5.32%)
Nov 08, 2021 0.5500 0.6000 0.4501 0.4700 654,825 -0.04(-7.84%)
Nov 05, 2021 0.4900 0.5230 0.4810 0.5100 374,671 +0.02(+3.34%)
Nov 04, 2021 0.5200 0.5500 0.4800 0.4935 534,317 -0.03(-6.00%)
Nov 03, 2021 0.5300 0.5400 0.5000 0.5250 234,266 -0.01(-2.74%)
Nov 02, 2021 0.5340 0.5594 0.5100 0.5398 598,467 +0.00(+0.90%)
Nov 01, 2021 0.5400 0.5490 0.5300 0.5350 304,159 -0.01(-2.55%)
Oct 29, 2021 0.5150 0.5499 0.5010 0.5490 362,967 +0.03(+5.62%)
Oct 28, 2021 0.5100 0.5350 0.5050 0.5198 440,964 -0.01(-1.92%)
Oct 27, 2021 0.5650 0.5680 0.5210 0.5300 389,084 -0.03(-6.19%)
Oct 26, 2021 0.5700 0.5650 907,417 -0.01(-1.74%)
Oct 25, 2021 0.4700 0.5990 0.4650 0.5750 3,266,522 +0.09(+19.79%)
Oct 22, 2021 0.4625 0.5050 0.4000 0.4800 918,295 +0.01(+1.27%)
Oct 21, 2021 0.4750 0.5000 0.4503 0.4740 543,606 -0.05(-8.83%)
Oct 20, 2021 0.5250 0.5250 0.4760 0.5199 391,963 +0.00(+0.02%)
Oct 19, 2021 0.5588 0.5588 0.4980 0.5198 779,843 -0.02(-3.74%)
Oct 18, 2021 0.5550 0.5550 0.5200 0.5400 427,381 +0.02(+3.85%)
Oct 15, 2021 0.5698 0.5698 0.5000 0.5200 1,002,517 -0.03(-4.78%)
Oct 14, 2021 0.5000 0.6198 0.4900 0.5461 1,941,184 +0.07(+13.77%)
Oct 13, 2021 0.4651 0.4800 0.4500 0.4800 252,082 +0.01(+2.56%)
Oct 12, 2021 0.4620 0.5000 0.4500 0.4680 253,905 -0.01(-1.27%)
Oct 11, 2021 0.4400 0.4740 0.4200 0.4740 534,760 +0.04(+10.23%)
Oct 08, 2021 0.4400 0.4450 0.4000 0.4300 384,930 -0.02(-3.37%)
Oct 07, 2021 0.4501 0.4950 0.4202 0.4450 308,988 -0.05(-10.98%)
Oct 06, 2021 0.4602 0.5000 0.4250 0.4999 612,966 +0.02(+4.69%)
Oct 05, 2021 0.5500 0.5500 0.4201 0.4775 603,666 -0.04(-8.17%)
Oct 04, 2021 0.5900 0.5900 0.4510 0.5200 978,243 +0.02(+4.00%)
Oct 01, 2021 0.5512 0.5685 0.4700 0.5000 814,095 -0.05(-9.55%)
Sep 30, 2021 0.6500 0.6888 0.4752 0.5528 2,065,829 +0.02(+4.32%)
Sep 29, 2021 0.4490 0.5536 0.4285 0.5299 2,058,741 +0.09(+19.35%)
Sep 28, 2021 0.4400 0.4775 0.4100 0.4440 1,096,067 +0.02(+3.50%)
Sep 27, 2021 0.3660 0.4500 0.3660 0.4290 1,037,364 +0.06(+17.57%)
Sep 24, 2021 0.3500 0.3700 0.3100 0.3649 324,792 +0.00(+1.36%)
Sep 23, 2021 0.3450 0.3900 0.3401 0.3600 829,738 +0.01(+3.60%)
Sep 22, 2021 0.2950 0.3800 0.2930 0.3475 571,143 +0.06(+19.83%)
Sep 21, 2021 0.2750 0.2945 0.2750 0.2900 225,041 +0.01(+3.57%)
Sep 20, 2021 0.2710 0.2850 0.2700 0.2800 327,080 -0.00(-0.88%)
Sep 17, 2021 0.2850 0.2850 0.2745 0.2825 210,672 -0.00(-0.88%)
Sep 16, 2021 0.2820 0.2850 0.2700 0.2850 148,706 +0.01(+2.15%)
Sep 15, 2021 0.2625 0.2850 0.2625 0.2790 432,011 +0.01(+3.33%)
Sep 14, 2021 0.2700 0.2850 0.2601 0.2700 272,674 +0.01(+4.65%)
Sep 13, 2021 0.2650 0.2700 0.2580 0.2580 116,343 -0.01(-2.60%)
Sep 10, 2021 0.2590 0.2700 0.2580 0.2649 179,075 -0.00(-1.05%)
Sep 09, 2021 0.2700 0.2700 0.2565 0.2677 126,650 -0.00(-0.59%)
Sep 08, 2021 0.2700 0.2724 0.2601 0.2693 110,816 -0.00(-0.26%)
Sep 07, 2021 0.2650 0.2799 0.2490 0.2700 286,426 +0.00(+0.93%)
Sep 03, 2021 0.2700 0.2825 0.2600 0.2675 212,771 +0.01(+2.88%)
Sep 02, 2021 0.2650 0.2700 0.2600 0.2600 195,303 -0.00(-0.04%)
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.