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 (%)
Dec 31, 2018 0.2995 0.2995 0.2000 0.2500 16,500 +0.06(+31.58%)
Dec 28, 2018 0.2994 0.2994 0.1900 0.1900 14,800 -0.11(-36.62%)
Dec 27, 2018 0.1700 0.2998 0.1370 0.2998 25,081 +0.05(+20.89%)
Dec 26, 2018 0.1500 0.2480 0.1500 0.2480 40,416 +0.10(+67.79%)
Dec 24, 2018 0.1500 0.1500 0.1478 0.1478 20,000 -0.00(-1.47%)
Dec 21, 2018 0.1300 0.1980 0.1160 0.1500 65,000 -0.01(-5.30%)
Dec 20, 2018 0.1600 0.1600 0.1584 0.1584 20,066 -0.09(-36.13%)
Dec 19, 2018 0.2000 0.2480 0.1601 0.2480 32,838 +0.01(+2.90%)
Dec 18, 2018 0.2495 0.2495 0.1500 0.2410 10,400 +0.01(+4.78%)
Dec 17, 2018 0.1650 0.2300 0.1520 0.2300 14,389 +0.03(+15.00%)
Dec 14, 2018 0.2200 0.2200 0.2000 0.2000 18,400 -0.03(-13.04%)
Dec 13, 2018 0.2300 0.2499 0.2200 0.2300 22,000 -0.02(-8.00%)
Dec 12, 2018 0.2994 0.2994 0.2500 0.2500 12,200 -0.05(-16.50%)
Dec 11, 2018 0.2995 0.2995 0.1800 0.2994 22,892 -0.04(-11.81%)
Dec 10, 2018 0.3000 0.3395 0.2400 0.3395 18,853 +0.10(+41.34%)
Dec 07, 2018 0.3000 0.3500 0.2402 0.2402 23,300 -0.11(-31.37%)
Dec 06, 2018 0.2300 0.3500 0.2300 0.3500 40,163 +0.03(+9.37%)
Dec 04, 2018 0.2300 0.3200 0.2300 0.3200 40,800 +0.09(+39.13%)
Dec 03, 2018 0.2210 0.2300 0.2000 0.2300 68,927 -0.02(-8.00%)
Nov 30, 2018 0.2300 0.2600 0.2210 0.2500 39,400 +0.01(+4.82%)
Nov 29, 2018 0.2300 0.2700 0.2210 0.2385 46,914 -0.04(-14.82%)
Nov 28, 2018 0.3500 0.3900 0.2210 0.2800 47,075 -0.07(-20.00%)
Nov 27, 2018 0.3000 0.3500 0.2220 0.3500 25,530 +0.05(+16.67%)
Nov 26, 2018 0.3500 0.3500 0.2302 0.3000 23,583 -0.12(-28.57%)
Nov 23, 2018 0.3200 0.4200 0.3200 0.4200 3,500 +0.14(+50.00%)
Nov 21, 2018 0.2800 0.2800 0.2800 0 -0.03(-9.68%)
Nov 20, 2018 0.4100 0.4100 0.2800 0.3100 42,303 -0.09(-22.50%)
Nov 19, 2018 0.3947 0.4500 0.2650 0.4000 62,431 +0.05(+14.29%)
Nov 16, 2018 0.3125 0.4394 0.3025 0.3500 31,300 -0.05(-12.50%)
Nov 15, 2018 0.5000 0.5100 0.3500 0.4000 43,056 -0.13(-24.53%)
Nov 14, 2018 0.5000 0.6100 0.5000 0.5300 13,501 -0.08(-13.11%)
Nov 13, 2018 0.7000 0.7000 0.5600 0.6100 29,090 -0.01(-1.61%)
Nov 12, 2018 0.6500 0.7000 0.5000 0.6200 22,423 -0.01(-0.80%)
Nov 09, 2018 0.6500 0.7900 0.5500 0.6250 33,800 +0.03(+4.17%)
Nov 08, 2018 0.5500 0.8000 0.5200 0.6000 101,061 +0.10(+20.00%)
Nov 07, 2018 0.4000 0.5000 0.4000 0.5000 2,781 +0.00(+0.00%)
Nov 06, 2018 0.5500 0.5500 0.4250 0.5000 7,850 -0.08(-13.79%)
Nov 05, 2018 0.4500 0.5800 0.4000 0.5800 10,492 -0.07(-10.77%)
Nov 02, 2018 0.6100 0.6500 0.4520 0.6500 5,500 -0.07(-9.71%)
Nov 01, 2018 0.7200 0.7200 0.7199 0.7199 1,020 +0.09(+14.27%)
Oct 31, 2018 0.5100 0.6300 0.4400 0.6300 1,467 +0.00(+0.00%)
Oct 30, 2018 0.5100 0.6300 0.4401 0.6300 5,050 +0.22(+53.66%)
Oct 29, 2018 0.6300 0.6300 0.4100 0.4100 6,110 -0.16(-28.07%)
Oct 26, 2018 0.5800 0.6300 0.5150 0.5700 11,900 -0.01(-1.72%)
Oct 25, 2018 0.5889 0.5889 0.3800 0.5800 6,619 +0.18(+45.00%)
Oct 24, 2018 0.5400 0.5400 0.4000 0.4000 13,003 +0.05(+14.29%)
Oct 23, 2018 0.5889 0.5889 0.3500 0.3500 1,336 -0.24(-40.58%)
Oct 22, 2018 0.5890 0.5890 0.5890 0.5890 670 +0.05(+9.07%)
Oct 19, 2018 0.5899 0.5899 0.3500 0.5400 6,800 +0.09(+20.00%)
Oct 18, 2018 0.5900 0.5900 0.4500 0.4500 16,640 -0.02(-4.26%)
Oct 17, 2018 0.6100 0.6100 0.4501 0.4700 25,283 -0.23(-32.86%)
Oct 16, 2018 0.6200 0.7500 0.6100 0.7000 10,726 -0.04(-5.41%)
Oct 15, 2018 0.7010 0.8600 0.6101 0.7400 5,760 +0.04(+5.56%)
Oct 12, 2018 0.6902 0.8600 0.6100 0.7010 9,800 -0.16(-18.49%)
Oct 11, 2018 0.8600 0.8600 0.8600 0.8600 504 -0.00(-0.01%)
Oct 10, 2018 1.010 1.010 0.8601 0.8601 4,236 -0.14(-13.99%)
Oct 09, 2018 0.9400 1.490 0.9400 1.000 10,015 +0.45(+81.82%)
Oct 08, 2018 0.5100 0.5500 0.5100 0.5500 850 -0.39(-41.49%)
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.