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 (%)
Jan 07, 2022 0.2000 0 -0.01(-6.98%)
Jan 06, 2022 0.2100 0.2197 0.1950 0.2150 428,289 -0.00(-0.14%)
Jan 05, 2022 0.2199 0.2300 0.2030 0.2153 291,079 +0.01(+2.52%)
Jan 04, 2022 0.2103 0.2493 0.1975 0.2100 677,127 -0.01(-6.29%)
Jan 03, 2022 0.2300 0.2384 0.2001 0.2241 714,364 -0.00(-0.40%)
Dec 31, 2021 0.2204 0.2390 0.2100 0.2250 397,029 -0.01(-4.90%)
Dec 30, 2021 0.2340 0.2390 0.2011 0.2366 1,129,794 +0.01(+2.51%)
Dec 29, 2021 0.1900 0.2308 0.1900 0.2308 1,359,371 +0.03(+12.86%)
Dec 28, 2021 0.2345 0.2389 0.1770 0.2045 1,281,120 -0.02(-9.11%)
Dec 27, 2021 0.2300 0.2400 0.2155 0.2250 179,855 -0.00(-0.04%)
Dec 23, 2021 0.2400 0.2400 0.2151 0.2251 252,841 -0.01(-4.13%)
Dec 22, 2021 0.2400 0.2400 0.2150 0.2348 280,620 -0.00(-1.68%)
Dec 21, 2021 0.2478 0.2499 0.2130 0.2388 607,944 -0.00(-0.50%)
Dec 20, 2021 0.2599 0.2599 0.2370 0.2400 225,157 -0.02(-5.88%)
Dec 17, 2021 0.2600 0.2600 0.2326 0.2550 324,789 +0.00(+1.23%)
Dec 16, 2021 0.2590 0.2640 0.2413 0.2519 468,920 +0.01(+2.15%)
Dec 15, 2021 0.2413 0.2680 0.2270 0.2466 340,162 -0.02(-5.77%)
Dec 14, 2021 0.2440 0.2699 0.2400 0.2617 848,171 +0.02(+7.21%)
Dec 13, 2021 0.2600 0.2600 0.2300 0.2441 347,943 -0.02(-6.04%)
Dec 10, 2021 0.2844 0.2844 0.2401 0.2598 199,672 +0.01(+6.04%)
Dec 09, 2021 0.2796 0.2796 0.2450 0.2450 325,506 -0.03(-12.37%)
Dec 08, 2021 0.2990 0.2990 0.2586 0.2796 303,319 +0.01(+3.56%)
Dec 07, 2021 0.2600 0.3290 0.2600 0.2700 1,013,374 +0.01(+4.65%)
Dec 06, 2021 0.2700 0.2798 0.2500 0.2580 365,783 -0.02(-6.08%)
Dec 03, 2021 0.2800 0.2850 0.2527 0.2747 226,977 -0.00(-0.11%)
Dec 02, 2021 0.2809 0.2908 0.2514 0.2750 182,672 -0.00(-1.75%)
Dec 01, 2021 0.2600 0.3110 0.2501 0.2799 717,086 +0.03(+11.92%)
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%)
Sep 01, 2021 0.2549 0.2796 0.2549 0.2601 471,014 +0.01(+2.12%)
Aug 31, 2021 0.2460 0.2600 0.2410 0.2547 170,810 +0.01(+2.91%)
Aug 30, 2021 0.2955 0.2955 0.2450 0.2475 666,012 +0.01(+2.70%)
Aug 27, 2021 0.2410 0.2500 0.2380 0.2410 86,523 -0.00(-1.63%)
Aug 26, 2021 0.2575 0.2575 0.2425 0.2450 60,017 -0.01(-4.30%)
Aug 25, 2021 0.2710 0.2800 0.2450 0.2560 352,526 -0.01(-2.88%)
Aug 24, 2021 0.2900 0.2900 0.2603 0.2636 174,142 -0.01(-3.27%)
Aug 23, 2021 0.2610 0.2900 0.2610 0.2725 150,863 -0.01(-5.22%)
Aug 20, 2021 0.2505 0.2900 0.2505 0.2875 244,339 +0.03(+10.66%)
Aug 19, 2021 0.2694 0.2694 0.2500 0.2598 196,863 -0.02(-6.18%)
Aug 18, 2021 0.2550 0.2800 0.2500 0.2769 216,717 +0.02(+8.80%)
Aug 17, 2021 0.2700 0.2700 0.2510 0.2545 130,197 -0.01(-2.34%)
Aug 16, 2021 0.2600 0.2606 0.2425 0.2606 170,295 +0.01(+2.12%)
Aug 13, 2021 0.2647 0.2700 0.2450 0.2552 327,455 -0.00(-1.66%)
Aug 12, 2021 0.2600 0.2699 0.2352 0.2595 52,888 +0.00(+0.39%)
Aug 11, 2021 0.2490 0.2998 0.2352 0.2585 904,639 +0.01(+4.02%)
Aug 10, 2021 0.2341 0.2599 0.2341 0.2485 388,778 -0.01(-2.55%)
Aug 09, 2021 0.2407 0.2550 0.2353 0.2550 181,692 +0.01(+2.00%)
Aug 06, 2021 0.2500 0.2500 0.2340 0.2500 61,713 +0.00(+0.00%)
Aug 05, 2021 0.2500 0.2500 0.2300 0.2500 175,938 +0.01(+4.25%)
Aug 04, 2021 0.2398 0.2400 0.2250 0.2398 248,622 +0.01(+4.17%)
Aug 03, 2021 0.2500 0.2500 0.2302 0.2302 292,091 -0.02(-7.33%)
Aug 02, 2021 0.2451 0.2548 0.2420 0.2484 133,175 -0.01(-2.51%)
Jul 30, 2021 0.2410 0.2700 0.2410 0.2548 440,348 +0.02(+6.26%)
Jul 29, 2021 0.2430 0.2430 0.2307 0.2398 30,381 +0.00(+2.00%)
Jul 28, 2021 0.2600 0.2600 0.2251 0.2351 114,831 -0.01(-5.96%)
Jul 27, 2021 0.2400 0.2500 0.2260 0.2500 45,808 +0.01(+2.25%)
Jul 26, 2021 0.2400 0.2445 0.2270 0.2445 189,442 +0.00(+1.33%)
Jul 23, 2021 0.2500 0.2500 0.2316 0.2413 308,700 +0.00(+1.81%)
Jul 22, 2021 0.2275 0.2420 0.2250 0.2370 129,894 +0.01(+3.09%)
Jul 21, 2021 0.2150 0.2299 0.2101 0.2299 91,129 +0.01(+5.65%)
Jul 20, 2021 0.2151 0.2300 0.2100 0.2176 199,425 -0.01(-4.90%)
Jul 19, 2021 0.2500 0.2500 0.2000 0.2288 431,915 -0.00(-0.52%)
Jul 16, 2021 0.2498 0.2560 0.2269 0.2300 309,878 -0.02(-7.93%)
Jul 15, 2021 0.2700 0.2700 0.2325 0.2498 140,177 +0.01(+3.95%)
Jul 14, 2021 0.2475 0.2799 0.2400 0.2403 269,778 +0.00(+0.13%)
Jul 13, 2021 0.2300 0.2400 0.2300 0.2400 94,078 +0.01(+4.90%)
Jul 12, 2021 0.2348 0.2474 0.2250 0.2288 50,375 -0.00(-0.52%)
Jul 09, 2021 0.2275 0.2300 0.2212 0.2300 238,300 +0.00(+0.66%)
Jul 08, 2021 0.2590 0.2590 0.2220 0.2285 404,983 -0.03(-11.91%)
Jul 07, 2021 0.2547 0.2594 0.2412 0.2594 117,484 +0.00(+1.85%)
Jul 06, 2021 0.2512 0.2600 0.2500 0.2547 72,077 -0.00(-0.35%)
Jul 02, 2021 0.2513 0.2600 0.2512 0.2556 199,354 +0.00(+0.00%)
Jul 01, 2021 0.2756 0.2800 0.2500 0.2556 155,820 -0.02(-5.75%)
Jun 30, 2021 0.2700 0.2712 0.2601 0.2712 106,057 +0.00(+1.01%)
Jun 29, 2021 0.2799 0.2799 0.2685 0.2685 271,209 -0.01(-2.54%)
Jun 28, 2021 0.3190 0.3190 0.2700 0.2755 382,322 -0.03(-9.61%)
Jun 25, 2021 0.2956 0.3199 0.2850 0.3048 194,209 -0.00(-0.23%)
Jun 24, 2021 0.3200 0.3200 0.2953 0.3055 448,371 +0.00(+0.96%)
Jun 23, 2021 0.3299 0.3299 0.2900 0.3026 107,092 -0.02(-6.02%)
Jun 22, 2021 0.3399 0.3399 0.2850 0.3220 384,845 -0.02(-5.27%)
Jun 21, 2021 0.3100 0.3400 0.2700 0.3399 395,131 +0.02(+6.22%)
Jun 18, 2021 0.3480 0.3500 0.2802 0.3200 811,288 -0.02(-5.60%)
Jun 17, 2021 0.2940 0.3400 0.2910 0.3390 1,200,921 +0.06(+20.21%)
Jun 16, 2021 0.2450 0.3200 0.2325 0.2820 2,984,134 +0.06(+25.33%)
Jun 15, 2021 0.2380 0.2380 0.2150 0.2250 117,351 -0.01(-5.46%)
Jun 14, 2021 0.2600 0.2729 0.2350 0.2380 249,846 -0.02(-8.46%)
Jun 11, 2021 0.2499 0.2600 0.2299 0.2600 240,720 +0.02(+8.33%)
Jun 10, 2021 0.2700 0.2700 0.2302 0.2400 148,255 -0.01(-4.00%)
Jun 09, 2021 0.2500 0.2550 0.2341 0.2500 164,920 +0.03(+13.22%)
Jun 08, 2021 0.2300 0.2350 0.2204 0.2208 27,325 -0.01(-6.04%)
Jun 07, 2021 0.2360 0.2400 0.2020 0.2350 118,619 +0.00(+1.29%)
Jun 04, 2021 0.2100 0.2550 0.1975 0.2320 348,035 +0.03(+12.84%)
Jun 03, 2021 0.2500 0.2600 0.2000 0.2056 126,452 -0.04(-16.76%)
Jun 02, 2021 0.1875 0.2900 0.1814 0.2470 333,064 +0.06(+32.16%)
Jun 01, 2021 0.1865 0.2020 0.1865 0.1869 236,781 -0.01(-2.66%)
May 28, 2021 0.1970 0.1970 0.1866 0.1920 106,408 +0.00(+0.00%)
May 27, 2021 0.2005 0.2098 0.1890 0.1920 364,172 -0.01(-4.24%)
May 26, 2021 0.2149 0.2149 0.1874 0.2005 143,453 -0.02(-8.45%)
May 25, 2021 0.2200 0.2200 0.1500 0.2190 1,227,249 -0.00(-0.45%)
May 24, 2021 0.2130 0.2200 0.2022 0.2200 68,398 +0.01(+2.33%)
May 21, 2021 0.2088 0.2209 0.2002 0.2150 297,797 +0.01(+2.97%)
May 20, 2021 0.2150 0.2198 0.2001 0.2088 123,264 -0.01(-4.44%)
May 19, 2021 0.2100 0.2299 0.2100 0.2185 214,544 +0.01(+4.05%)
May 18, 2021 0.2200 0.2200 0.2000 0.2100 211,775 -0.00(-1.18%)
May 17, 2021 0.2100 0.2430 0.2050 0.2125 156,523 +0.00(+1.29%)
May 14, 2021 0.2400 0.2500 0.2098 0.2098 423,136 -0.03(-13.52%)
May 13, 2021 0.2525 0.2700 0.2210 0.2426 528,377 -0.01(-4.19%)
May 12, 2021 0.2420 0.2700 0.2420 0.2532 85,626 +0.00(+1.32%)
May 11, 2021 0.2600 0.2698 0.2400 0.2499 331,148 -0.02(-5.73%)
May 10, 2021 0.2890 0.2900 0.2551 0.2651 113,491 -0.02(-8.27%)
May 07, 2021 0.2600 0.2900 0.2500 0.2890 137,351 +0.03(+13.33%)
May 06, 2021 0.2401 0.2700 0.2400 0.2550 36,134 -0.02(-5.56%)
May 05, 2021 0.2750 0.2840 0.2365 0.2700 201,050 -0.01(-2.53%)
May 04, 2021 0.2900 0.2998 0.2504 0.2770 250,801 -0.02(-6.10%)
May 03, 2021 0.3150 0.3150 0.2830 0.2950 117,018 -0.01(-1.67%)
Apr 30, 2021 0.2878 0.3350 0.2775 0.3000 204,300 +0.01(+3.84%)
Apr 29, 2021 0.2855 0.2890 0.2650 0.2889 213,260 +0.02(+7.96%)
Apr 28, 2021 0.2699 0.2830 0.2504 0.2676 124,480 -0.00(-0.89%)
Apr 27, 2021 0.2403 0.2700 0.2350 0.2700 108,585 +0.01(+5.80%)
Apr 26, 2021 0.2400 0.2800 0.2275 0.2552 540,290 +0.02(+6.33%)
Apr 23, 2021 0.2150 0.2400 0.2150 0.2400 597,600 +0.03(+14.12%)
Apr 22, 2021 0.2100 0.2350 0.2060 0.2103 130,470 +0.00(+1.11%)
Apr 21, 2021 0.2080 0.2146 0.2060 0.2080 109,986 -0.00(-0.86%)
Apr 20, 2021 0.2060 0.2198 0.2060 0.2098 111,799 -0.01(-4.64%)
Apr 19, 2021 0.2200 0.2450 0.1950 0.2200 518,885 -0.01(-4.26%)
Apr 16, 2021 0.2965 0.2965 0.2106 0.2298 280,500 +0.00(+0.13%)
Apr 15, 2021 0.2271 0.2888 0.2271 0.2295 464,582 -0.00(-0.22%)
Apr 14, 2021 0.2800 0.3000 0.2001 0.2300 850,594 -0.06(-20.69%)
Apr 13, 2021 0.2800 0.3370 0.2800 0.2900 115,260 +0.02(+6.85%)
Apr 12, 2021 0.2898 0.2898 0.2701 0.2714 163,840 -0.02(-6.25%)
Apr 09, 2021 0.2800 0.2898 0.2706 0.2895 178,500 +0.01(+3.47%)
Apr 08, 2021 0.2800 0.2999 0.2550 0.2798 363,106 -0.00(-0.07%)
Apr 07, 2021 0.3325 0.3493 0.2520 0.2800 1,029,755 -0.06(-17.65%)
Apr 06, 2021 0.3798 0.3899 0.3250 0.3400 445,954 -0.03(-8.16%)
Apr 05, 2021 0.3600 0.3898 0.3472 0.3702 72,927 +0.00(+0.05%)
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.