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 (%)
Mar 29, 2019 0.1513 0.1688 0.1055 0.1688 79,900 +0.01(+5.83%)
Mar 28, 2019 0.1750 0.1980 0.1500 0.1595 66,760 -0.01(-3.92%)
Mar 27, 2019 0.1600 0.1900 0.1500 0.1660 43,004 +0.01(+3.75%)
Mar 26, 2019 0.1900 0.1900 0.1500 0.1600 24,911 -0.01(-4.48%)
Mar 25, 2019 0.1750 0.1775 0.1500 0.1675 37,194 +0.00(+1.52%)
Mar 22, 2019 0.1700 0.1800 0.1650 0.1650 2,100 -0.01(-8.33%)
Mar 21, 2019 0.1820 0.1820 0.1700 0.1800 34,108 -0.01(-5.26%)
Mar 20, 2019 0.1800 0.2200 0.1700 0.1900 107,877 -0.00(-1.55%)
Mar 19, 2019 0.1970 0.1970 0.1700 0.1930 69,901 +0.00(+0.52%)
Mar 18, 2019 0.2000 0.2000 0.1701 0.1920 19,785 +0.03(+18.96%)
Mar 15, 2019 0.1800 0.1900 0.1600 0.1614 73,800 +0.01(+5.84%)
Mar 14, 2019 0.1800 0.1814 0.1500 0.1525 29,049 -0.02(-10.29%)
Mar 13, 2019 0.1588 0.2200 0.1588 0.1700 128,995 -0.01(-5.56%)
Mar 12, 2019 0.2100 0.2100 0.1800 0.1800 126,349 -0.03(-14.29%)
Mar 11, 2019 0.2500 0.2699 0.1800 0.2100 419,361 -0.05(-18.45%)
Mar 08, 2019 0.2900 0.2900 0.1900 0.2575 805,000 -0.01(-4.59%)
Mar 07, 2019 0.1800 0.3000 0.1600 0.2699 1,550,405 +0.14(+107.62%)
Mar 06, 2019 0.1250 0.1400 0.1200 0.1300 30,024 +0.01(+10.64%)
Mar 05, 2019 0.1450 0.1450 0.1175 0.1175 67,005 -0.03(-21.67%)
Mar 04, 2019 0.1500 0.1500 0.1300 0.1500 71,811 +0.01(+7.14%)
Mar 01, 2019 0.1900 0.1900 0.1300 0.1400 59,900 +0.04(+38.61%)
Feb 28, 2019 0.1080 0.2300 0.0900 0.1010 184,056 -0.01(-6.48%)
Feb 27, 2019 0.0710 0.1100 0.0710 0.1080 68,840 +0.01(+8.00%)
Feb 26, 2019 0.1250 0.1250 0.0775 0.1000 169,433 -0.02(-19.94%)
Feb 25, 2019 0.1250 0.1300 0.1110 0.1249 115,563 +0.01(+5.85%)
Feb 22, 2019 0.1600 0.1600 0.0940 0.1180 155,100 -0.02(-15.11%)
Feb 21, 2019 0.1200 0.1600 0.1110 0.1390 203,994 +0.03(+26.36%)
Feb 20, 2019 0.1536 0.1800 0.1000 0.1100 202,021 -0.05(-31.25%)
Feb 19, 2019 0.2300 0.2300 0.1500 0.1600 83,955 -0.08(-33.33%)
Feb 15, 2019 0.1700 0.2800 0.1700 0.2400 111,000 +0.02(+9.09%)
Feb 14, 2019 0.1750 0.2300 0.1700 0.2200 54,259 -0.02(-10.20%)
Feb 13, 2019 0.2650 0.2650 0.1762 0.2450 46,212 +0.01(+2.08%)
Feb 12, 2019 0.2975 0.2975 0.1900 0.2400 88,705 -0.03(-9.43%)
Feb 11, 2019 0.2250 0.3300 0.2250 0.2650 158,305 +0.01(+1.92%)
Feb 08, 2019 0.3000 0.3000 0.2250 0.2600 107,800 -0.04(-13.33%)
Feb 07, 2019 0.1600 0.3500 0.1600 0.3000 314,208 +0.15(+100.00%)
Feb 05, 2019 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Feb 04, 2019 0.1250 0.1250 0.1200 0.1200 7,051 -0.01(-7.69%)
Feb 01, 2019 0.1700 0.1700 0.1300 0.1300 15,100 +0.00(+0.00%)
Jan 31, 2019 0.1300 0.1300 0.1300 0.1300 10,000 +0.01(+8.33%)
Jan 30, 2019 0.1250 0.1250 0.1050 0.1200 84,890 -0.03(-21.31%)
Jan 29, 2019 0.1780 0.1780 0.1490 0.1525 7,503 +0.04(+32.61%)
Jan 28, 2019 0.0813 0.1400 0.0813 0.1150 125,755 +0.01(+4.55%)
Jan 25, 2019 0.1100 0.1105 0.1100 0.1100 18,800 -0.03(-21.43%)
Jan 24, 2019 0.1800 0.1800 0.1100 0.1400 67,036 -0.03(-17.65%)
Jan 23, 2019 0.1666 0.1700 0.1666 0.1700 10,940 -0.02(-12.82%)
Jan 22, 2019 0.1600 0.1950 0.1500 0.1950 29,104 +0.04(+22.33%)
Jan 18, 2019 0.1701 0.1701 0.1401 0.1594 2,600 -0.03(-15.66%)
Jan 17, 2019 0.2350 0.2350 0.1890 0.1890 2,280 +0.00(+0.00%)
Jan 16, 2019 0.1650 0.1890 0.1650 0.1890 9,504 +0.02(+11.18%)
Jan 15, 2019 0.1750 0.1961 0.1500 0.1700 31,063 +0.05(+36.00%)
Jan 14, 2019 0.1745 0.1823 0.1250 0.1250 24,420 -0.05(-28.37%)
Jan 11, 2019 0.1525 0.2400 0.1200 0.1745 76,800 +0.05(+45.42%)
Jan 10, 2019 0.1700 0.2300 0.1000 0.1200 89,569 -0.06(-34.43%)
Jan 09, 2019 0.2000 0.2000 0.1380 0.1830 6,340 +0.00(+1.67%)
Jan 08, 2019 0.1500 0.2000 0.1400 0.1800 23,866 -0.04(-18.18%)
Jan 07, 2019 0.2200 0.2998 0.1401 0.2200 9,890 -0.04(-15.38%)
Jan 04, 2019 0.1240 0.2600 0.1240 0.2600 11,900 +0.14(+116.67%)
Jan 03, 2019 0.1800 0.1800 0.1200 0.1200 10,013 -0.05(-29.41%)
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.