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 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%)
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.