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, 2020 0.1800 0.1900 0.1401 0.1500 155,020 -0.00(-1.70%)
Aug 28, 2020 0.1900 0.1900 0.1400 0.1526 494,700 -0.02(-10.24%)
Aug 27, 2020 0.1600 0.2100 0.1500 0.1700 586,537 +0.02(+11.48%)
Aug 26, 2020 0.1350 0.1900 0.0970 0.1525 1,114,850 +0.03(+27.08%)
Aug 25, 2020 0.2200 0.2200 0.0925 0.1200 1,505,889 -0.08(-41.46%)
Aug 24, 2020 0.1125 0.2450 0.0550 0.2050 2,026,858 +0.14(+215.38%)
Aug 21, 2020 0.0600 0.0700 0.0575 0.0650 235,300 +0.01(+29.48%)
Aug 20, 2020 0.0650 0.0650 0.0502 0.0502 284,141 -0.01(-12.70%)
Aug 19, 2020 0.0695 0.0695 0.0575 0.0575 180,237 -0.00(-4.17%)
Aug 18, 2020 0.0550 0.0695 0.0500 0.0600 187,760 +0.01(+14.29%)
Aug 17, 2020 0.0530 0.0550 0.0421 0.0525 397,128 +0.00(+8.25%)
Aug 14, 2020 0.0550 0.0550 0.0485 0.0485 71,500 +0.00(+3.85%)
Aug 13, 2020 0.0600 0.0640 0.0467 0.0467 368,636 -0.01(-15.86%)
Aug 12, 2020 0.0551 0.0690 0.0540 0.0555 190,315 -0.01(-20.14%)
Aug 11, 2020 0.0695 0.0695 0.0623 0.0695 6,776 +0.00(+0.00%)
Aug 10, 2020 0.0720 0.0720 0.0540 0.0695 134,200 -0.00(-3.47%)
Aug 07, 2020 0.0720 0.0720 0.0720 0.0720 8,000 +0.00(+0.00%)
Aug 06, 2020 0.0720 0.0720 0.0540 0.0720 1,923 +0.01(+20.00%)
Aug 05, 2020 0.0700 0.0700 0.0600 0.0600 158,502 -0.01(-14.29%)
Aug 04, 2020 0.0850 0.0850 0.0580 0.0700 205,816 +0.01(+15.70%)
Aug 03, 2020 0.0700 0.0700 0.0600 0.0605 76,843 +0.00(+0.83%)
Jul 31, 2020 0.0953 0.0953 0.0600 0.0600 150,300 -0.03(-33.48%)
Jul 30, 2020 0.0851 0.0953 0.0850 0.0902 17,825 +0.01(+6.12%)
Jul 29, 2020 0.0850 0.0850 0.0850 0.0850 2,668 -0.00(-3.74%)
Jul 28, 2020 0.1500 0.1500 0.0850 0.0883 153,952 +0.00(+3.88%)
Jul 27, 2020 0.0660 0.1500 0.0660 0.0850 388,935 +0.01(+21.43%)
Jul 24, 2020 0.0660 0.0700 0.0660 0.0700 15,600 +0.01(+14.75%)
Jul 23, 2020 0.0850 0.0850 0.0610 0.0610 58,938 -0.02(-23.75%)
Jul 22, 2020 0.0748 0.0800 0.0700 0.0800 21,871 +0.01(+12.68%)
Jul 21, 2020 0.0950 0.0950 0.0710 0.0710 143,872 -0.01(-16.96%)
Jul 20, 2020 0.0950 0.0950 0.0786 0.0855 60,323 +0.02(+22.14%)
Jul 17, 2020 0.0950 0.0950 0.0640 0.0700 56,700 -0.02(-23.91%)
Jul 16, 2020 0.1220 0.1320 0.0800 0.0920 119,591 -0.02(-18.22%)
Jul 15, 2020 0.1300 0.1300 0.1125 0.1125 55,405 -0.01(-6.25%)
Jul 14, 2020 0.1600 0.1600 0.1050 0.1200 257,499 -0.04(-22.58%)
Jul 13, 2020 0.1550 0.1550 0.1475 0.1550 37,744 +0.01(+3.33%)
Jul 10, 2020 0.1700 0.1700 0.1400 0.1500 200,300 +0.00(+0.00%)
Jul 09, 2020 0.1600 0.1700 0.1500 0.1500 130,153 -0.01(-5.96%)
Jul 08, 2020 0.1401 0.1600 0.1400 0.1595 4,892 -0.01(-6.18%)
Jul 07, 2020 0.1800 0.1800 0.1300 0.1700 84,856 -0.01(-5.56%)
Jul 06, 2020 0.2000 0.2000 0.1800 0.1800 18,980 +0.01(+5.88%)
Jul 02, 2020 0.1900 0.2250 0.1600 0.1700 125,300 -0.01(-5.56%)
Jul 01, 2020 0.2075 0.2075 0.1705 0.1800 4,971 +0.01(+5.76%)
Jun 30, 2020 0.1826 0.2000 0.1702 0.1702 4,300 -0.03(-14.90%)
Jun 29, 2020 0.1930 0.2350 0.1900 0.2000 53,260 +0.00(+0.00%)
Jun 26, 2020 0.2573 0.2573 0.1500 0.2000 116,600 -0.04(-16.67%)
Jun 25, 2020 0.2400 0.2400 0.2400 0.2400 41,800 +0.01(+2.13%)
Jun 24, 2020 0.2520 0.2600 0.2350 0.2350 9,555 -0.02(-6.75%)
Jun 23, 2020 0.2816 0.2816 0.2400 0.2520 27,207 +0.01(+5.00%)
Jun 22, 2020 0.2818 0.2818 0.2350 0.2400 98,092 +0.00(+0.00%)
Jun 19, 2020 0.2425 0.2884 0.2400 0.2400 54,100 -0.04(-15.79%)
Jun 18, 2020 0.3070 0.3070 0.2486 0.2850 14,772 +0.04(+16.33%)
Jun 17, 2020 0.2600 0.2939 0.2450 0.2450 52,002 +0.00(+0.00%)
Jun 16, 2020 0.2475 0.2949 0.2450 0.2450 40,180 -0.02(-5.77%)
Jun 15, 2020 0.3175 0.3350 0.2490 0.2600 162,369 -0.02(-7.14%)
Jun 12, 2020 0.3345 0.3345 0.2800 0.2800 85,300 -0.01(-3.45%)
Jun 11, 2020 0.3400 0.3480 0.2600 0.2900 151,377 -0.07(-19.42%)
Jun 10, 2020 0.3700 0.3774 0.3300 0.3599 41,013 -0.03(-6.52%)
Jun 09, 2020 0.3900 0.4450 0.3500 0.3850 67,632 +0.02(+4.05%)
Jun 08, 2020 0.3000 0.5500 0.2600 0.3700 50,942 +0.12(+48.00%)
Jun 05, 2020 0.2725 0.3100 0.2500 0.2500 105,700 -0.04(-13.79%)
Jun 04, 2020 0.2700 0.3000 0.2451 0.2900 2,447 -0.01(-3.33%)
Jun 03, 2020 0.3200 0.3200 0.2550 0.3000 3,817 -0.02(-6.25%)
Jun 02, 2020 0.3200 0.3200 0.2410 0.3200 13,636 +0.00(+0.00%)
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.