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, 2020 0.0370 0.0410 0.0361 0.0361 113,192 -0.00(-5.25%)
Nov 27, 2020 0.0450 0.0450 0.0381 0.0381 7,400 -0.00(-11.40%)
Nov 25, 2020 0.0430 0.0430 0.0400 0.0430 19,700 +0.00(+0.00%)
Nov 24, 2020 0.0400 0.0470 0.0355 0.0430 177,479 +0.00(+7.50%)
Nov 23, 2020 0.0418 0.0460 0.0360 0.0400 79,902 -0.00(-4.31%)
Nov 20, 2020 0.0352 0.0418 0.0352 0.0418 51,800 +0.00(+10.00%)
Nov 19, 2020 0.0389 0.0415 0.0350 0.0380 129,280 -0.00(-3.80%)
Nov 18, 2020 0.0374 0.0395 0.0301 0.0395 140,367 +0.00(+13.18%)
Nov 17, 2020 0.0348 0.0349 0.0301 0.0349 73,829 +0.00(+16.33%)
Nov 16, 2020 0.0340 0.0375 0.0300 0.0300 220,539 -0.01(-17.81%)
Nov 13, 2020 0.0326 0.0365 0.0320 0.0365 80,000 +0.00(+14.06%)
Nov 12, 2020 0.0419 0.0419 0.0320 0.0320 317,686 -0.00(-7.25%)
Nov 11, 2020 0.0394 0.0449 0.0345 0.0345 55,256 -0.01(-29.59%)
Nov 10, 2020 0.0321 0.0499 0.0321 0.0490 224,311 +0.01(+40.00%)
Nov 09, 2020 0.0357 0.0375 0.0303 0.0350 189,733 +0.00(+0.00%)
Nov 06, 2020 0.0405 0.0449 0.0350 0.0350 182,100 -0.01(-21.70%)
Nov 05, 2020 0.0550 0.0550 0.0401 0.0447 110,900 -0.01(-10.42%)
Nov 04, 2020 0.0550 0.0550 0.0455 0.0499 163,452 -0.00(-0.20%)
Nov 03, 2020 0.0340 0.0550 0.0325 0.0500 531,649 +0.02(+61.29%)
Nov 02, 2020 0.0340 0.0340 0.0300 0.0310 657,498 +0.00(+3.33%)
Oct 30, 2020 0.0300 0.0332 0.0300 0.0300 165,600 +0.00(+0.00%)
Oct 29, 2020 0.0340 0.0350 0.0300 0.0300 392,647 -0.01(-17.58%)
Oct 28, 2020 0.0384 0.0384 0.0344 0.0364 34,776 -0.00(-2.93%)
Oct 27, 2020 0.0400 0.0400 0.0375 0.0375 59,750 -0.00(-6.25%)
Oct 26, 2020 0.0400 0.0400 0.0400 0.0400 88,938 -0.00(-2.91%)
Oct 23, 2020 0.0420 0.0450 0.0412 0.0412 242,300 -0.00(-5.29%)
Oct 22, 2020 0.0400 0.0435 0.0400 0.0435 15,889 -0.00(-3.33%)
Oct 21, 2020 0.0425 0.0450 0.0400 0.0450 129,716 +0.00(+6.38%)
Oct 20, 2020 0.0425 0.0425 0.0400 0.0423 3,779 +0.00(+3.17%)
Oct 19, 2020 0.0470 0.0474 0.0402 0.0410 207,061 -0.01(-14.58%)
Oct 16, 2020 0.0500 0.0500 0.0400 0.0480 313,300 +0.01(+17.07%)
Oct 15, 2020 0.0480 0.0480 0.0400 0.0410 61,071 -0.01(-14.58%)
Oct 14, 2020 0.0438 0.0490 0.0400 0.0480 231,079 +0.00(+6.67%)
Oct 13, 2020 0.0480 0.0486 0.0401 0.0450 529,293 +0.00(+4.65%)
Oct 12, 2020 0.0580 0.0615 0.0421 0.0430 419,866 -0.01(-21.68%)
Oct 09, 2020 0.0550 0.0550 0.0455 0.0549 456,800 -0.01(-8.50%)
Oct 08, 2020 0.1000 0.1018 0.0523 0.0600 984,518 -0.01(-14.29%)
Oct 07, 2020 0.0800 0.0800 0.0450 0.0700 632,184 +0.01(+19.66%)
Oct 06, 2020 0.0700 0.0839 0.0520 0.0585 99,180 +0.01(+17.00%)
Oct 05, 2020 0.0425 0.0700 0.0425 0.0500 60,717 +0.01(+25.00%)
Oct 02, 2020 0.0420 0.0450 0.0400 0.0400 148,600 -0.00(-8.05%)
Oct 01, 2020 0.0443 0.0450 0.0426 0.0435 98,067 -0.00(-3.33%)
Sep 30, 2020 0.0500 0.0500 0.0420 0.0450 398,711 -0.01(-10.00%)
Sep 29, 2020 0.0599 0.0599 0.0425 0.0500 407,534 +0.00(+0.00%)
Sep 28, 2020 0.0585 0.0610 0.0500 0.0500 80,132 -0.01(-10.71%)
Sep 25, 2020 0.0610 0.0610 0.0550 0.0560 154,200 +0.00(+1.82%)
Sep 24, 2020 0.0600 0.0650 0.0520 0.0550 126,355 -0.02(-29.76%)
Sep 23, 2020 0.0710 0.0820 0.0600 0.0783 50,327 +0.00(+2.89%)
Sep 22, 2020 0.0784 0.0784 0.0761 0.0761 1,076 -0.00(-3.67%)
Sep 21, 2020 0.0749 0.0790 0.0749 0.0790 2,949 -0.00(-3.66%)
Sep 18, 2020 0.0711 0.0820 0.0711 0.0820 4,600 +0.01(+9.48%)
Sep 17, 2020 0.0820 0.0820 0.0600 0.0749 84,574 -0.00(-1.45%)
Sep 16, 2020 0.0800 0.0847 0.0700 0.0760 65,753 +0.01(+16.03%)
Sep 15, 2020 0.0700 0.0700 0.0642 0.0655 113,987 -0.00(-6.43%)
Sep 14, 2020 0.0880 0.0880 0.0670 0.0700 299,434 -0.01(-17.65%)
Sep 11, 2020 0.0658 0.0890 0.0645 0.0850 774,500 +0.02(+23.37%)
Sep 10, 2020 0.0692 0.0717 0.0590 0.0689 65,562 -0.00(-1.57%)
Sep 09, 2020 0.0875 0.0875 0.0690 0.0700 239,691 -0.01(-9.09%)
Sep 08, 2020 0.0788 0.0893 0.0725 0.0770 41,050 +0.00(+3.91%)
Sep 04, 2020 0.1000 0.1000 0.0683 0.0741 337,200 -0.02(-17.67%)
Sep 03, 2020 0.1300 0.1450 0.0801 0.0900 904,373 -0.04(-30.77%)
Sep 02, 2020 0.1350 0.1548 0.1300 0.1300 183,065 -0.01(-3.70%)
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.