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 (%)
Jun 30, 2020 0.1826 0.2000 0.1702 0.1702 4,300 -0.03(-14.90%)
Jun 29, 2020 0.1930 0.2350 0.1900 0.2000 53,260 +0.00(+0.00%)
Jun 26, 2020 0.2573 0.2573 0.1500 0.2000 116,600 -0.04(-16.67%)
Jun 25, 2020 0.2400 0.2400 0.2400 0.2400 41,800 +0.01(+2.13%)
Jun 24, 2020 0.2520 0.2600 0.2350 0.2350 9,555 -0.02(-6.75%)
Jun 23, 2020 0.2816 0.2816 0.2400 0.2520 27,207 +0.01(+5.00%)
Jun 22, 2020 0.2818 0.2818 0.2350 0.2400 98,092 +0.00(+0.00%)
Jun 19, 2020 0.2425 0.2884 0.2400 0.2400 54,100 -0.04(-15.79%)
Jun 18, 2020 0.3070 0.3070 0.2486 0.2850 14,772 +0.04(+16.33%)
Jun 17, 2020 0.2600 0.2939 0.2450 0.2450 52,002 +0.00(+0.00%)
Jun 16, 2020 0.2475 0.2949 0.2450 0.2450 40,180 -0.02(-5.77%)
Jun 15, 2020 0.3175 0.3350 0.2490 0.2600 162,369 -0.02(-7.14%)
Jun 12, 2020 0.3345 0.3345 0.2800 0.2800 85,300 -0.01(-3.45%)
Jun 11, 2020 0.3400 0.3480 0.2600 0.2900 151,377 -0.07(-19.42%)
Jun 10, 2020 0.3700 0.3774 0.3300 0.3599 41,013 -0.03(-6.52%)
Jun 09, 2020 0.3900 0.4450 0.3500 0.3850 67,632 +0.02(+4.05%)
Jun 08, 2020 0.3000 0.5500 0.2600 0.3700 50,942 +0.12(+48.00%)
Jun 05, 2020 0.2725 0.3100 0.2500 0.2500 105,700 -0.04(-13.79%)
Jun 04, 2020 0.2700 0.3000 0.2451 0.2900 2,447 -0.01(-3.33%)
Jun 03, 2020 0.3200 0.3200 0.2550 0.3000 3,817 -0.02(-6.25%)
Jun 02, 2020 0.3200 0.3200 0.2410 0.3200 13,636 +0.00(+0.00%)
Jun 01, 2020 0.2500 0.3200 0.2500 0.3200 8,182 +0.04(+12.28%)
May 29, 2020 0.2925 0.3000 0.2410 0.2850 93,500 -0.01(-1.72%)
May 28, 2020 0.2850 0.3000 0.2850 0.2900 2,032 +0.01(+3.79%)
May 27, 2020 0.2409 0.3200 0.2409 0.2794 9,346 -0.05(-15.33%)
May 26, 2020 0.3500 0.3500 0.2409 0.3300 2,792 -0.02(-5.71%)
May 22, 2020 0.3400 0.4000 0.3200 0.3500 73,000 +0.01(+2.94%)
May 21, 2020 0.2550 0.3400 0.2550 0.3400 14,160 +0.01(+3.22%)
May 20, 2020 0.3300 0.3400 0.2605 0.3294 8,660 -0.02(-4.52%)
May 19, 2020 0.2752 0.3500 0.2552 0.3450 30,623 +0.00(+1.47%)
May 18, 2020 0.3500 0.4000 0.2700 0.3400 92,791 +0.33(+5566.67%)
Apr 20, 2020 0.0060 0.0060 0.0060 0 -0.00(-27.71%)
Apr 17, 2020 0.0100 0.0129 0.0080 0.0083 9,865,600 +0.00(+6.41%)
Apr 16, 2020 0.0150 0.0170 0.0078 0.0078 9,595,711 -0.01(-43.88%)
Apr 15, 2020 0.0120 0.0185 0.0066 0.0139 11,900,460 +0.00(+27.52%)
Apr 14, 2020 0.0130 0.0130 0.0100 0.0109 5,017,739 +0.00(+9.00%)
Apr 13, 2020 0.0099 0.0200 0.0088 0.0100 4,344,081 +0.00(+1.01%)
Apr 09, 2020 0.0120 0.0120 0.0079 0.0099 1,317,700 -0.00(-1.00%)
Apr 08, 2020 0.0110 0.0110 0.0080 0.0100 176,700 -0.00(-19.35%)
Apr 07, 2020 0.0133 0.0133 0.0100 0.0124 1,173,200 -0.00(-11.43%)
Apr 06, 2020 0.0140 0.0140 0.0100 0.0140 9,363 +0.00(+0.00%)
Apr 03, 2020 0.0125 0.0145 0.0125 0.0140 69,800 +0.00(+3.70%)
Apr 02, 2020 0.0170 0.0170 0.0101 0.0135 1,187,494 -0.00(-20.59%)
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.