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 (%)
Jan 29, 2021 0.2200 0.2521 0.1700 0.1700 935,200 -0.03(-13.92%)
Jan 28, 2021 0.0974 0.2500 0.0963 0.1975 4,572,624 +0.10(+102.56%)
Jan 27, 2021 0.1100 0.1250 0.0904 0.0975 551,694 -0.02(-18.75%)
Jan 26, 2021 0.1564 0.1700 0.0978 0.1200 1,602,785 -0.02(-17.24%)
Jan 25, 2021 0.0850 0.1500 0.0800 0.1450 2,423,399 +0.06(+81.25%)
Jan 22, 2021 0.0700 0.0800 0.0653 0.0800 506,900 +0.01(+12.68%)
Jan 21, 2021 0.0777 0.0782 0.0600 0.0710 486,875 -0.00(-1.11%)
Jan 20, 2021 0.0601 0.0726 0.0601 0.0718 708,184 +0.01(+18.68%)
Jan 19, 2021 0.0600 0.0650 0.0570 0.0605 392,651 -0.00(-6.92%)
Jan 15, 2021 0.0715 0.0715 0.0650 0.0650 507,700 -0.01(-10.96%)
Jan 14, 2021 0.0645 0.0730 0.0600 0.0730 516,579 +0.01(+21.67%)
Jan 13, 2021 0.0699 0.0705 0.0560 0.0600 259,396 -0.01(-13.04%)
Jan 12, 2021 0.0715 0.0719 0.0690 0.0690 57,942 -0.00(-0.29%)
Jan 11, 2021 0.0693 0.0719 0.0690 0.0692 352,922 -0.00(-2.40%)
Jan 08, 2021 0.0750 0.0760 0.0686 0.0709 246,100 -0.01(-9.10%)
Jan 07, 2021 0.0720 0.0780 0.0720 0.0780 369,248 +0.01(+8.18%)
Jan 06, 2021 0.0780 0.0780 0.0720 0.0721 900,573 -0.01(-7.56%)
Jan 05, 2021 0.0780 0.0800 0.0720 0.0780 614,805 +0.00(+0.00%)
Jan 04, 2021 0.0780 0.0780 0.0741 0.0780 373,270 +0.00(+0.00%)
Dec 31, 2020 0.0780 0.0780 0.0780 817,124 +0.00(+4.00%)
Dec 30, 2020 0.0631 0.0790 0.0517 0.0750 817,124 +0.01(+22.95%)
Dec 29, 2020 0.0740 0.0765 0.0610 0.0610 591,821 -0.02(-21.79%)
Dec 28, 2020 0.0620 0.0780 0.0605 0.0780 428,933 +0.01(+17.65%)
Dec 24, 2020 0.0713 0.0750 0.0655 0.0663 629,800 +0.00(+1.22%)
Dec 23, 2020 0.0590 0.0700 0.0590 0.0655 333,954 +0.00(+0.77%)
Dec 22, 2020 0.0600 0.0700 0.0600 0.0650 416,954 +0.00(+6.56%)
Dec 21, 2020 0.0601 0.0647 0.0554 0.0610 48,443 -0.00(-6.01%)
Dec 18, 2020 0.0551 0.0649 0.0510 0.0649 194,700 +0.01(+15.89%)
Dec 17, 2020 0.0551 0.0650 0.0551 0.0560 100,543 +0.00(+1.82%)
Dec 16, 2020 0.0600 0.0700 0.0400 0.0550 1,188,360 +0.00(+0.00%)
Dec 15, 2020 0.0590 0.0619 0.0500 0.0550 290,853 -0.01(-12.00%)
Dec 14, 2020 0.0515 0.0675 0.0515 0.0625 259,243 -0.00(-5.30%)
Dec 11, 2020 0.0500 0.0710 0.0400 0.0660 569,900 +0.02(+32.00%)
Dec 10, 2020 0.0623 0.0625 0.0480 0.0500 535,283 -0.00(-9.09%)
Dec 09, 2020 0.0790 0.0790 0.0511 0.0550 786,345 -0.01(-19.12%)
Dec 08, 2020 0.0590 0.0860 0.0500 0.0680 2,158,521 +0.01(+12.40%)
Dec 07, 2020 0.0372 0.0605 0.0372 0.0605 614,540 +0.02(+61.76%)
Dec 04, 2020 0.0372 0.0425 0.0372 0.0374 558,700 +0.00(+0.54%)
Dec 03, 2020 0.0387 0.0399 0.0330 0.0372 252,863 +0.00(+1.92%)
Dec 02, 2020 0.0380 0.0398 0.0331 0.0365 193,534 -0.00(-8.52%)
Dec 01, 2020 0.0468 0.0468 0.0351 0.0399 166,041 +0.00(+10.53%)
Nov 30, 2020 0.0370 0.0410 0.0361 0.0361 113,192 -0.00(-5.25%)
Nov 27, 2020 0.0450 0.0450 0.0381 0.0381 7,400 -0.00(-11.40%)
Nov 25, 2020 0.0430 0.0430 0.0400 0.0430 19,700 +0.00(+0.00%)
Nov 24, 2020 0.0400 0.0470 0.0355 0.0430 177,479 +0.00(+7.50%)
Nov 23, 2020 0.0418 0.0460 0.0360 0.0400 79,902 -0.00(-4.31%)
Nov 20, 2020 0.0352 0.0418 0.0352 0.0418 51,800 +0.00(+10.00%)
Nov 19, 2020 0.0389 0.0415 0.0350 0.0380 129,280 -0.00(-3.80%)
Nov 18, 2020 0.0374 0.0395 0.0301 0.0395 140,367 +0.00(+13.18%)
Nov 17, 2020 0.0348 0.0349 0.0301 0.0349 73,829 +0.00(+16.33%)
Nov 16, 2020 0.0340 0.0375 0.0300 0.0300 220,539 -0.01(-17.81%)
Nov 13, 2020 0.0326 0.0365 0.0320 0.0365 80,000 +0.00(+14.06%)
Nov 12, 2020 0.0419 0.0419 0.0320 0.0320 317,686 -0.00(-7.25%)
Nov 11, 2020 0.0394 0.0449 0.0345 0.0345 55,256 -0.01(-29.59%)
Nov 10, 2020 0.0321 0.0499 0.0321 0.0490 224,311 +0.01(+40.00%)
Nov 09, 2020 0.0357 0.0375 0.0303 0.0350 189,733 +0.00(+0.00%)
Nov 06, 2020 0.0405 0.0449 0.0350 0.0350 182,100 -0.01(-21.70%)
Nov 05, 2020 0.0550 0.0550 0.0401 0.0447 110,900 -0.01(-10.42%)
Nov 04, 2020 0.0550 0.0550 0.0455 0.0499 163,452 -0.00(-0.20%)
Nov 03, 2020 0.0340 0.0550 0.0325 0.0500 531,649 +0.02(+61.29%)
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.