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 (%)
Sep 30, 2019 0.0310 0.0310 0.0200 0.0200 243,589 -0.00(-19.68%)
Sep 27, 2019 0.0245 0.0250 0.0200 0.0249 31,300 +0.00(+0.00%)
Sep 26, 2019 0.0245 0.0290 0.0218 0.0249 405,113 +0.00(+8.26%)
Sep 25, 2019 0.0300 0.0300 0.0230 0.0230 102,199 -0.01(-20.69%)
Sep 24, 2019 0.0330 0.0330 0.0230 0.0290 117,300 -0.00(-9.09%)
Sep 23, 2019 0.0345 0.0345 0.0250 0.0319 373,989 +0.01(+35.74%)
Sep 20, 2019 0.0350 0.0350 0.0220 0.0235 164,000 -0.01(-21.67%)
Sep 19, 2019 0.0350 0.0350 0.0291 0.0300 42,449 -0.00(-13.79%)
Sep 18, 2019 0.0350 0.0350 0.0275 0.0348 38,670 +0.00(+5.45%)
Sep 17, 2019 0.0290 0.0330 0.0250 0.0330 5,970 +0.00(+0.00%)
Sep 16, 2019 0.0350 0.0360 0.0300 0.0330 95,515 +0.00(+10.00%)
Sep 13, 2019 0.0300 0.0320 0.0283 0.0300 82,600 +0.00(+7.14%)
Sep 12, 2019 0.0370 0.0370 0.0210 0.0280 662,014 -0.01(-20.00%)
Sep 11, 2019 0.0300 0.0370 0.0300 0.0350 64,035 +0.00(+6.71%)
Sep 10, 2019 0.0340 0.0340 0.0300 0.0328 38,276 -0.00(-3.53%)
Sep 09, 2019 0.0283 0.0340 0.0225 0.0340 40,338 +0.00(+2.72%)
Sep 06, 2019 0.0314 0.0334 0.0220 0.0331 112,600 +0.00(+10.33%)
Sep 05, 2019 0.0288 0.0311 0.0260 0.0300 116,303 +0.00(+7.14%)
Sep 04, 2019 0.0300 0.0369 0.0225 0.0280 426,333 -0.00(-11.95%)
Sep 03, 2019 0.0360 0.0360 0.0318 0.0318 62,641 +0.00(+11.97%)
Aug 30, 2019 0.0360 0.0400 0.0284 0.0284 229,900 -0.01(-21.11%)
Aug 29, 2019 0.0235 0.0360 0.0150 0.0360 1,831,843 +0.01(+55.17%)
Aug 28, 2019 0.0480 0.0630 0.0232 0.0232 2,907,154 -0.01(-35.56%)
Aug 27, 2019 0.0361 0.0400 0.0360 0.0360 78,551 -0.00(-7.69%)
Aug 26, 2019 0.0461 0.0556 0.0360 0.0390 401,058 -0.02(-35.00%)
Aug 23, 2019 0.0670 0.0670 0.0550 0.0600 61,300 -0.00(-6.25%)
Aug 22, 2019 0.0571 0.0640 0.0571 0.0640 83,850 +0.00(+6.67%)
Aug 21, 2019 0.0501 0.0600 0.0501 0.0600 17,870 +0.00(+4.53%)
Aug 20, 2019 0.0550 0.0600 0.0550 0.0574 983 +0.00(+4.36%)
Aug 19, 2019 0.0640 0.0640 0.0390 0.0550 170,809 -0.01(-11.29%)
Aug 16, 2019 0.0620 0.0620 0.0620 0.0620 2,000 +0.00(+3.33%)
Aug 15, 2019 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Aug 14, 2019 0.0590 0.0600 0.0550 0.0600 70,801 +0.01(+29.87%)
Aug 13, 2019 0.0467 0.0467 0.0462 0.0462 10,489 -0.01(-18.66%)
Aug 12, 2019 0.0399 0.0640 0.0368 0.0568 214,178 +0.00(+9.23%)
Aug 09, 2019 0.0500 0.0520 0.0500 0.0520 4,400 -0.00(-5.45%)
Aug 08, 2019 0.0500 0.0550 0.0500 0.0550 13,877 +0.00(+4.76%)
Aug 07, 2019 0.0450 0.0525 0.0367 0.0525 37,900 +0.00(+5.21%)
Aug 06, 2019 0.0470 0.0525 0.0450 0.0499 34,206 +0.01(+38.61%)
Aug 05, 2019 0.0360 0.0360 0.0360 1 +0.00(+0.00%)
Aug 01, 2019 0.0360 0.0360 0.0360 0 -0.01(-28.00%)
Jul 31, 2019 0.0525 0.0550 0.0500 0.0500 49,321 +0.01(+12.87%)
Jul 30, 2019 0.0360 0.0443 0.0360 0.0443 2,000 +0.01(+24.79%)
Jul 29, 2019 0.0450 0.0450 0.0352 0.0355 14,170 -0.01(-27.55%)
Jul 26, 2019 0.0506 0.0520 0.0350 0.0490 8,100 +0.00(+0.00%)
Jul 25, 2019 0.0500 0.0500 0.0350 0.0490 40,360 -0.00(-2.00%)
Jul 24, 2019 0.0525 0.0525 0.0500 0.0500 20,050 -0.00(-4.58%)
Jul 23, 2019 0.0500 0.0525 0.0401 0.0524 58,845 +0.00(+4.80%)
Jul 22, 2019 0.0500 0.0500 0.0400 0.0500 101,765 +0.00(+8.70%)
Jul 19, 2019 0.0450 0.0500 0.0450 0.0460 29,500 +0.00(+2.22%)
Jul 18, 2019 0.0450 0.0450 0.0450 0.0450 22,301 +0.00(+5.88%)
Jul 16, 2019 0.0425 0.0425 0.0425 0 +0.01(+13.33%)
Jul 15, 2019 0.0400 0.0450 0.0320 0.0375 139,128 -0.01(-16.67%)
Jul 12, 2019 0.0500 0.0550 0.0450 0.0450 171,600 -0.01(-23.99%)
Jul 11, 2019 0.0550 0.0592 0.0550 0.0592 10,550 +0.01(+18.40%)
Jul 10, 2019 0.0501 0.0595 0.0475 0.0500 206,201 +0.00(+0.00%)
Jul 09, 2019 0.0540 0.0600 0.0452 0.0500 228,415 -0.01(-23.08%)
Jul 08, 2019 0.0599 0.0650 0.0450 0.0650 112,575 +0.01(+14.64%)
Jul 05, 2019 0.0660 0.0660 0.0500 0.0567 147,600 -0.01(-16.62%)
Jul 03, 2019 0.0600 0.0720 0.0550 0.0680 54,900 +0.01(+13.14%)
Jul 02, 2019 0.0680 0.0700 0.0601 0.0601 97,000 -0.00(-4.60%)
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.