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, 2021 0.2460 0.2600 0.2410 0.2547 170,810 +0.01(+2.91%)
Aug 30, 2021 0.2955 0.2955 0.2450 0.2475 666,012 +0.01(+2.70%)
Aug 27, 2021 0.2410 0.2500 0.2380 0.2410 86,523 -0.00(-1.63%)
Aug 26, 2021 0.2575 0.2575 0.2425 0.2450 60,017 -0.01(-4.30%)
Aug 25, 2021 0.2710 0.2800 0.2450 0.2560 352,526 -0.01(-2.88%)
Aug 24, 2021 0.2900 0.2900 0.2603 0.2636 174,142 -0.01(-3.27%)
Aug 23, 2021 0.2610 0.2900 0.2610 0.2725 150,863 -0.01(-5.22%)
Aug 20, 2021 0.2505 0.2900 0.2505 0.2875 244,339 +0.03(+10.66%)
Aug 19, 2021 0.2694 0.2694 0.2500 0.2598 196,863 -0.02(-6.18%)
Aug 18, 2021 0.2550 0.2800 0.2500 0.2769 216,717 +0.02(+8.80%)
Aug 17, 2021 0.2700 0.2700 0.2510 0.2545 130,197 -0.01(-2.34%)
Aug 16, 2021 0.2600 0.2606 0.2425 0.2606 170,295 +0.01(+2.12%)
Aug 13, 2021 0.2647 0.2700 0.2450 0.2552 327,455 -0.00(-1.66%)
Aug 12, 2021 0.2600 0.2699 0.2352 0.2595 52,888 +0.00(+0.39%)
Aug 11, 2021 0.2490 0.2998 0.2352 0.2585 904,639 +0.01(+4.02%)
Aug 10, 2021 0.2341 0.2599 0.2341 0.2485 388,778 -0.01(-2.55%)
Aug 09, 2021 0.2407 0.2550 0.2353 0.2550 181,692 +0.01(+2.00%)
Aug 06, 2021 0.2500 0.2500 0.2340 0.2500 61,713 +0.00(+0.00%)
Aug 05, 2021 0.2500 0.2500 0.2300 0.2500 175,938 +0.01(+4.25%)
Aug 04, 2021 0.2398 0.2400 0.2250 0.2398 248,622 +0.01(+4.17%)
Aug 03, 2021 0.2500 0.2500 0.2302 0.2302 292,091 -0.02(-7.33%)
Aug 02, 2021 0.2451 0.2548 0.2420 0.2484 133,175 -0.01(-2.51%)
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%)
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.