Skip to main content
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 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%)
Jan 02, 2019 0.2500 0.2500 0.1700 0.1700 16,519 -0.08(-32.00%)
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%)
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.