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 (%)
Dec 31, 2019 0.0292 0.0333 0.0250 0.0309 73,800 -0.00(-4.92%)
Dec 30, 2019 0.0310 0.0333 0.0310 0.0325 365,144 +0.00(+8.33%)
Dec 27, 2019 0.0250 0.0300 0.0225 0.0300 47,400 +0.00(+20.00%)
Dec 26, 2019 0.0290 0.0300 0.0250 0.0250 128,000 -0.00(-10.71%)
Dec 24, 2019 0.0330 0.0330 0.0280 0.0280 42,600 +0.00(+0.00%)
Dec 23, 2019 0.0330 0.0330 0.0280 0.0280 48,197 -0.00(-14.11%)
Dec 20, 2019 0.0330 0.0330 0.0280 0.0326 49,300 +0.00(+10.14%)
Dec 19, 2019 0.0333 0.0333 0.0296 0.0296 81,939 -0.00(-10.30%)
Dec 18, 2019 0.0330 0.0330 0.0290 0.0330 16,830 +0.00(+10.00%)
Dec 17, 2019 0.0290 0.0300 0.0290 0.0300 105,407 -0.00(-3.85%)
Dec 16, 2019 0.0310 0.0312 0.0310 0.0312 20,400 +0.00(+7.59%)
Dec 13, 2019 0.0290 0.0290 0.0290 0.0290 11,600 +0.00(+1.75%)
Dec 12, 2019 0.0290 0.0317 0.0285 0.0285 56,398 -0.00(-8.06%)
Dec 11, 2019 0.0334 0.0334 0.0293 0.0310 28,700 -0.00(-8.55%)
Dec 10, 2019 0.0345 0.0345 0.0251 0.0339 115,130 -0.00(-3.14%)
Dec 09, 2019 0.0340 0.0350 0.0290 0.0350 41,473 +0.00(+12.90%)
Dec 06, 2019 0.0350 0.0350 0.0310 0.0310 17,500 -0.00(-4.62%)
Dec 05, 2019 0.0350 0.0350 0.0325 0.0325 26,825 +0.00(+4.84%)
Dec 04, 2019 0.0380 0.0380 0.0310 0.0310 56,008 +0.00(+3.33%)
Dec 03, 2019 0.0380 0.0380 0.0285 0.0300 22,815 +0.00(+7.14%)
Dec 02, 2019 0.0290 0.0380 0.0280 0.0280 204,228 -0.01(-26.32%)
Nov 29, 2019 0.0380 0.0380 0.0335 0.0380 20,800 +0.00(+0.00%)
Nov 27, 2019 0.0340 0.0380 0.0325 0.0380 140,400 +0.01(+26.67%)
Nov 26, 2019 0.0300 0.0352 0.0290 0.0300 784,761 +0.00(+0.00%)
Nov 25, 2019 0.0300 0.0304 0.0295 0.0300 25,900 +0.00(+0.00%)
Nov 22, 2019 0.0306 0.0306 0.0283 0.0300 62,300 -0.00(-13.29%)
Nov 21, 2019 0.0310 0.0346 0.0310 0.0346 4,844 -0.00(-8.47%)
Nov 20, 2019 0.0390 0.0390 0.0280 0.0378 80,650 -0.00(-0.53%)
Nov 19, 2019 0.0380 0.0380 0.0279 0.0380 10,724 -0.00(-2.56%)
Nov 18, 2019 0.0370 0.0390 0.0350 0.0390 38,898 +0.00(+8.33%)
Nov 15, 2019 0.0380 0.0380 0.0246 0.0360 26,000 +0.00(+12.50%)
Nov 14, 2019 0.0320 0.0320 0.0320 0.0320 11,468 +0.01(+30.61%)
Nov 13, 2019 0.0240 0.0300 0.0230 0.0245 33,400 -0.00(-9.26%)
Nov 12, 2019 0.0270 0.0300 0.0250 0.0270 17,510 -0.00(-5.26%)
Nov 11, 2019 0.0299 0.0380 0.0241 0.0285 129,750 -0.00(-4.68%)
Nov 08, 2019 0.0294 0.0299 0.0294 0.0299 27,000 +0.01(+24.07%)
Nov 07, 2019 0.0294 0.0294 0.0241 0.0241 24,903 -0.00(-7.31%)
Nov 06, 2019 0.0294 0.0294 0.0260 0.0260 10,298 +0.00(+0.00%)
Nov 05, 2019 0.0324 0.0324 0.0250 0.0260 152,765 -0.01(-25.71%)
Nov 04, 2019 0.0300 0.0350 0.0260 0.0350 121,464 +0.01(+31.09%)
Nov 01, 2019 0.0240 0.0390 0.0240 0.0267 66,800 -0.00(-7.61%)
Oct 31, 2019 0.0260 0.0289 0.0260 0.0289 77,899 +0.00(+11.15%)
Oct 30, 2019 0.0300 0.0300 0.0260 0.0260 10,501 +0.00(+4.00%)
Oct 29, 2019 0.0299 0.0300 0.0250 0.0250 68,204 -0.00(-16.39%)
Oct 28, 2019 0.0235 0.0299 0.0235 0.0299 3,800 +0.01(+29.44%)
Oct 25, 2019 0.0255 0.0300 0.0231 0.0231 197,300 -0.00(-3.75%)
Oct 24, 2019 0.0230 0.0280 0.0230 0.0240 163,465 +0.00(+9.09%)
Oct 23, 2019 0.0300 0.0300 0.0220 0.0220 182,663 -0.00(-14.06%)
Oct 22, 2019 0.0340 0.0340 0.0250 0.0256 190,383 -0.01(-26.86%)
Oct 21, 2019 0.0390 0.0390 0.0250 0.0350 33,188 -0.00(-2.78%)
Oct 18, 2019 0.0300 0.0390 0.0222 0.0360 520,200 +0.01(+20.00%)
Oct 17, 2019 0.0220 0.0300 0.0220 0.0300 33,400 +0.01(+33.93%)
Oct 16, 2019 0.0280 0.0280 0.0211 0.0224 71,600 -0.01(-20.00%)
Oct 15, 2019 0.0300 0.0300 0.0240 0.0280 248,166 -0.00(-6.67%)
Oct 14, 2019 0.0300 0.0300 0.0300 0.0300 3,511 +0.00(+3.45%)
Oct 11, 2019 0.0290 0.0290 0.0280 0.0290 365,300 +0.00(+0.00%)
Oct 10, 2019 0.0240 0.0300 0.0240 0.0290 139,249 -0.00(-3.33%)
Oct 09, 2019 0.0320 0.0320 0.0245 0.0300 31,234 -0.00(-5.36%)
Oct 08, 2019 0.0291 0.0320 0.0282 0.0317 8,688 -0.00(-0.94%)
Oct 07, 2019 0.0302 0.0320 0.0302 0.0320 22,087 +0.00(+4.92%)
Oct 04, 2019 0.0320 0.0320 0.0305 0.0305 16,600 -0.00(-1.29%)
Oct 03, 2019 0.0320 0.0320 0.0290 0.0309 343,241 +0.00(+16.60%)
Oct 02, 2019 0.0310 0.0310 0.0265 0.0265 12,309 -0.01(-17.19%)
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.