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 (%)
Jul 31, 2018 0.0040 0.0040 0.0030 0.0037 2,036,905 +0.00(+37.04%)
Jul 30, 2018 0.0035 0.0045 0.0027 0.0027 1,044,999 -0.00(-10.00%)
Jul 27, 2018 0.0025 0.0035 0.0020 0.0030 4,301,400 +0.00(+20.00%)
Jul 26, 2018 0.0035 0.0035 0.0025 0.0025 3,989,272 -0.00(-19.35%)
Jul 25, 2018 0.0032 0.0040 0.0030 0.0031 1,164,662 +0.00(+0.00%)
Jul 24, 2018 0.0042 0.0043 0.0030 0.0031 1,916,258 -0.00(-22.50%)
Jul 23, 2018 0.0045 0.0045 0.0038 0.0040 404,006 -0.00(-11.11%)
Jul 20, 2018 0.0045 0.0045 0.0036 0.0045 1,257,100 +0.00(+12.50%)
Jul 19, 2018 0.0040 0.0040 0.0030 0.0040 1,916,707 -0.00(-11.11%)
Jul 18, 2018 0.0040 0.0049 0.0040 0.0045 1,865,937 -0.00(-6.25%)
Jul 17, 2018 0.0050 0.0050 0.0020 0.0048 4,333,796 +0.00(+17.07%)
Jul 16, 2018 0.0049 0.0049 0.0040 0.0041 2,110,100 -0.00(-16.33%)
Jul 13, 2018 0.0046 0.0053 0.0046 0.0049 109,978 -0.00(-2.00%)
Jul 12, 2018 0.0050 0.0054 0.0047 0.0050 556,487 +0.00(+2.04%)
Jul 11, 2018 0.0050 0.0050 0.0042 0.0049 3,214,586 +0.00(+6.52%)
Jul 10, 2018 0.0050 0.0070 0.0045 0.0046 4,814,892 -0.00(-6.12%)
Jul 09, 2018 0.0063 0.0063 0.0045 0.0049 6,233,808 -0.00(-20.97%)
Jul 06, 2018 0.0063 0.0063 0.0062 0.0062 352,500 -0.00(-1.59%)
Jul 05, 2018 0.0066 0.0075 0.0063 0.0063 190,000 -0.00(-4.55%)
Jul 03, 2018 0.0066 0.0066 0.0066 0 -0.00(-12.00%)
Jul 02, 2018 0.0066 0.0075 0.0066 0.0075 734,857 +0.00(+15.38%)
Jun 29, 2018 0.0063 0.0070 0.0063 0.0065 372,487 +0.00(+3.17%)
Jun 28, 2018 0.0068 0.0068 0.0062 0.0063 485,000 -0.00(-8.96%)
Jun 27, 2018 0.0069 0.0070 0.0068 0.0069 341,264 +0.00(+9.84%)
Jun 26, 2018 0.0062 0.0069 0.0062 0.0063 314,700 +0.00(+1.61%)
Jun 25, 2018 0.0063 0.0069 0.0062 0.0062 869,204 -0.00(-1.59%)
Jun 22, 2018 0.0062 0.0068 0.0061 0.0063 521,032 +0.00(+1.61%)
Jun 21, 2018 0.0063 0.0063 0.0062 0.0062 351,000 +0.00(+1.64%)
Jun 20, 2018 0.0069 0.0069 0.0061 0.0061 950,149 -0.00(-3.17%)
Jun 19, 2018 0.0062 0.0069 0.0062 0.0063 611,300 +0.00(+3.28%)
Jun 18, 2018 0.0065 0.0069 0.0061 0.0061 426,043 -0.00(-1.61%)
Jun 15, 2018 0.0061 0.0073 0.0061 0.0062 61,001 +0.00(+1.64%)
Jun 14, 2018 0.0066 0.0075 0.0061 0.0061 591,501 -0.00(-7.58%)
Jun 13, 2018 0.0065 0.0069 0.0061 0.0066 1,015,310 +0.00(+10.00%)
Jun 12, 2018 0.0056 0.0061 0.0055 0.0060 693,000 -0.00(-4.76%)
Jun 11, 2018 0.0061 0.0063 0.0055 0.0063 655,597 +0.00(+5.00%)
Jun 08, 2018 0.0062 0.0065 0.0060 0.0060 789,457 -0.00(-9.09%)
Jun 07, 2018 0.0064 0.0070 0.0064 0.0066 703,550 -0.00(-5.71%)
Jun 06, 2018 0.0070 0.0070 0.0070 0.0070 392,948 +0.00(+9.37%)
Jun 05, 2018 0.0065 0.0067 0.0061 0.0064 1,271,952 +0.00(+3.23%)
Jun 04, 2018 0.0073 0.0075 0.0061 0.0062 1,282,800 -0.00(-3.13%)
Jun 01, 2018 0.0068 0.0068 0.0061 0.0064 1,805,500 +0.00(+4.92%)
May 31, 2018 0.0066 0.0082 0.0061 0.0061 3,814,048 +0.00(+0.00%)
May 30, 2018 0.0080 0.0080 0.0058 0.0061 2,371,000 -0.00(-4.69%)
May 29, 2018 0.0062 0.0076 0.0060 0.0064 3,152,279 +0.00(+6.67%)
May 25, 2018 0.0060 0.0060 0.0060 0 -0.00(-6.25%)
May 24, 2018 0.0069 0.0070 0.0060 0.0064 5,965,323 -0.00(-5.88%)
May 23, 2018 0.0075 0.0083 0.0068 0.0068 3,604,423 -0.00(-26.88%)
May 22, 2018 0.0065 0.0115 0.0055 0.0093 19,041,254 +0.00(+32.86%)
May 21, 2018 0.0070 0.0074 0.0065 0.0070 2,885,117 +0.00(+2.94%)
May 18, 2018 0.0080 0.0080 0.0063 0.0068 14,217,236 -0.00(-15.00%)
May 17, 2018 0.0072 0.0107 0.0067 0.0080 11,307,280 +0.00(+11.11%)
May 16, 2018 0.0070 0.0077 0.0064 0.0072 7,934,298 +0.00(+2.86%)
May 15, 2018 0.0082 0.0083 0.0067 0.0070 5,716,238 -0.00(-14.63%)
May 14, 2018 0.0090 0.0090 0.0076 0.0082 2,425,274 -0.00(-3.53%)
May 11, 2018 0.0100 0.0100 0.0075 0.0085 623,988 +0.00(+6.25%)
May 10, 2018 0.0080 0.0090 0.0075 0.0080 1,218,741 +0.00(+5.26%)
May 09, 2018 0.0082 0.0090 0.0072 0.0076 3,025,204 -0.00(-14.61%)
May 08, 2018 0.0086 0.0099 0.0082 0.0089 2,550,315 -0.00(-4.30%)
May 07, 2018 0.0110 0.0110 0.0080 0.0093 501,299 +0.00(+13.41%)
May 04, 2018 0.0082 0.0100 0.0080 0.0082 1,805,002 -0.00(-8.89%)
May 03, 2018 0.0140 0.0144 0.0075 0.0090 8,078,413 -0.00(-18.18%)
May 02, 2018 0.0096 0.0145 0.0088 0.0110 5,317,006 -0.00(-7.56%)
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.