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 (%)
Feb 28, 2020 0.0184 0.0184 0.0120 0.0120 1,386,700 -0.01(-34.07%)
Feb 27, 2020 0.0161 0.0184 0.0161 0.0182 47,034 +0.00(+7.06%)
Feb 26, 2020 0.0200 0.0255 0.0165 0.0170 350,470 -0.00(-15.00%)
Feb 25, 2020 0.0198 0.0200 0.0198 0.0200 45,915 +0.00(+2.56%)
Feb 24, 2020 0.0210 0.0210 0.0188 0.0195 27,500 -0.00(-1.52%)
Feb 21, 2020 0.0210 0.0210 0.0198 0.0198 205,500 -0.00(-5.26%)
Feb 20, 2020 0.0237 0.0270 0.0200 0.0209 262,911 -0.00(-11.81%)
Feb 19, 2020 0.0300 0.0300 0.0210 0.0237 135,116 +0.00(+7.73%)
Feb 18, 2020 0.0198 0.0235 0.0198 0.0220 33,604 +0.00(+4.76%)
Feb 14, 2020 0.0310 0.0310 0.0210 0.0210 103,800 -0.00(-4.11%)
Feb 13, 2020 0.0201 0.0285 0.0197 0.0219 497,991 +0.00(+4.29%)
Feb 12, 2020 0.0250 0.0250 0.0205 0.0210 749,203 -0.00(-14.29%)
Feb 11, 2020 0.0270 0.0280 0.0202 0.0245 473,298 -0.00(-9.26%)
Feb 10, 2020 0.0270 0.0290 0.0270 0.0270 48,097 -0.00(-4.59%)
Feb 07, 2020 0.0299 0.0299 0.0277 0.0283 14,700 -0.00(-5.35%)
Feb 06, 2020 0.0320 0.0320 0.0285 0.0299 39,952 +0.00(+4.18%)
Feb 05, 2020 0.0270 0.0299 0.0270 0.0287 47,001 -0.00(-4.33%)
Feb 04, 2020 0.0300 0.0340 0.0300 0.0300 47,700 +0.00(+0.00%)
Feb 03, 2020 0.0296 0.0300 0.0295 0.0300 31,451 +0.00(+0.33%)
Jan 31, 2020 0.0380 0.0380 0.0250 0.0299 906,300 -0.01(-16.94%)
Jan 30, 2020 0.0392 0.0392 0.0360 0.0360 8,100 +0.00(+5.88%)
Jan 29, 2020 0.0388 0.0388 0.0315 0.0340 34,500 +0.00(+0.00%)
Jan 28, 2020 0.0368 0.0368 0.0315 0.0340 14,424 +0.00(+9.32%)
Jan 27, 2020 0.0340 0.0340 0.0311 0.0311 25,550 -0.00(-8.53%)
Jan 24, 2020 0.0311 0.0360 0.0311 0.0340 30,600 +0.00(+9.68%)
Jan 23, 2020 0.0310 0.0310 0.0310 0.0310 10,005 +0.00(+1.64%)
Jan 22, 2020 0.0305 0.0368 0.0305 0.0305 4,004 -0.01(-17.12%)
Jan 21, 2020 0.0300 0.0369 0.0300 0.0368 19,147 +0.01(+22.26%)
Jan 17, 2020 0.0330 0.0354 0.0301 0.0301 110,200 -0.00(-12.50%)
Jan 16, 2020 0.0340 0.0370 0.0322 0.0344 79,102 +0.00(+14.67%)
Jan 15, 2020 0.0370 0.0377 0.0300 0.0300 183,431 -0.01(-17.81%)
Jan 14, 2020 0.0360 0.0370 0.0325 0.0365 80,262 +0.00(+3.40%)
Jan 13, 2020 0.0340 0.0365 0.0334 0.0353 14,000 +0.00(+3.82%)
Jan 10, 2020 0.0235 0.0340 0.0235 0.0340 52,600 +0.00(+9.68%)
Jan 09, 2020 0.0310 0.0310 0.0298 0.0310 31,792 +0.00(+0.00%)
Jan 08, 2020 0.0231 0.0310 0.0231 0.0310 23,200 +0.00(+3.33%)
Jan 07, 2020 0.0310 0.0310 0.0280 0.0300 66,931 -0.00(-3.23%)
Jan 06, 2020 0.0310 0.0310 0.0280 0.0310 14,300 +0.00(+5.08%)
Jan 03, 2020 0.0310 0.0312 0.0280 0.0295 28,400 -0.00(-4.84%)
Jan 02, 2020 0.0290 0.0310 0.0275 0.0310 125,696 +0.00(+0.32%)
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%)
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.