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 (%)
Aug 31, 2018 0.0062 0.0062 0.0062 0 +0.00(+3.33%)
Aug 30, 2018 0.0070 0.0073 0.0045 0.0060 7,076,952 -0.00(-13.04%)
Aug 29, 2018 0.0067 0.0069 0.0061 0.0069 851,232 +0.00(+1.47%)
Aug 28, 2018 0.0069 0.0069 0.0060 0.0068 2,699,305 -0.00(-1.45%)
Aug 27, 2018 0.0079 0.0079 0.0051 0.0069 2,292,671 +0.00(+25.45%)
Aug 24, 2018 0.0063 0.0063 0.0050 0.0055 684,900 -0.00(-15.38%)
Aug 23, 2018 0.0074 0.0074 0.0056 0.0065 2,688,891 -0.00(-5.80%)
Aug 22, 2018 0.0070 0.0085 0.0056 0.0069 3,674,934 -0.00(-6.76%)
Aug 21, 2018 0.0097 0.0097 0.0063 0.0074 4,764,599 +0.00(+1.37%)
Aug 20, 2018 0.0063 0.0084 0.0063 0.0073 2,110,787 +0.00(+12.31%)
Aug 17, 2018 0.0060 0.0067 0.0052 0.0065 2,501,200 +0.00(+3.17%)
Aug 16, 2018 0.0070 0.0084 0.0055 0.0063 9,583,991 -0.00(-21.25%)
Aug 15, 2018 0.0076 0.0107 0.0054 0.0080 25,055,748 +0.00(+9.59%)
Aug 14, 2018 0.0045 0.0079 0.0045 0.0073 15,706,152 +0.00(+48.98%)
Aug 13, 2018 0.0049 0.0055 0.0049 0.0049 60,500 -0.00(-9.26%)
Aug 10, 2018 0.0072 0.0072 0.0034 0.0054 1,620,500 -0.00(-14.29%)
Aug 09, 2018 0.0069 0.0069 0.0058 0.0063 1,457,071 -0.00(-7.35%)
Aug 08, 2018 0.0068 0.0073 0.0050 0.0068 2,549,877 +0.00(+36.00%)
Aug 07, 2018 0.0050 0.0065 0.0050 0.0050 1,062,140 +0.00(+0.00%)
Aug 06, 2018 0.0060 0.0060 0.0046 0.0050 176,500 -0.00(-3.85%)
Aug 03, 2018 0.0070 0.0070 0.0047 0.0052 806,300 -0.00(-1.89%)
Aug 02, 2018 0.0043 0.0053 0.0043 0.0053 4,378,862 +0.00(+17.78%)
Aug 01, 2018 0.0040 0.0045 0.0035 0.0045 792,628 +0.00(+21.62%)
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%)
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.