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, 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.