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 (%)
Apr 30, 2021 0.2878 0.3350 0.2775 0.3000 204,300 +0.01(+3.84%)
Apr 29, 2021 0.2855 0.2890 0.2650 0.2889 213,260 +0.02(+7.96%)
Apr 28, 2021 0.2699 0.2830 0.2504 0.2676 124,480 -0.00(-0.89%)
Apr 27, 2021 0.2403 0.2700 0.2350 0.2700 108,585 +0.01(+5.80%)
Apr 26, 2021 0.2400 0.2800 0.2275 0.2552 540,290 +0.02(+6.33%)
Apr 23, 2021 0.2150 0.2400 0.2150 0.2400 597,600 +0.03(+14.12%)
Apr 22, 2021 0.2100 0.2350 0.2060 0.2103 130,470 +0.00(+1.11%)
Apr 21, 2021 0.2080 0.2146 0.2060 0.2080 109,986 -0.00(-0.86%)
Apr 20, 2021 0.2060 0.2198 0.2060 0.2098 111,799 -0.01(-4.64%)
Apr 19, 2021 0.2200 0.2450 0.1950 0.2200 518,885 -0.01(-4.26%)
Apr 16, 2021 0.2965 0.2965 0.2106 0.2298 280,500 +0.00(+0.13%)
Apr 15, 2021 0.2271 0.2888 0.2271 0.2295 464,582 -0.00(-0.22%)
Apr 14, 2021 0.2800 0.3000 0.2001 0.2300 850,594 -0.06(-20.69%)
Apr 13, 2021 0.2800 0.3370 0.2800 0.2900 115,260 +0.02(+6.85%)
Apr 12, 2021 0.2898 0.2898 0.2701 0.2714 163,840 -0.02(-6.25%)
Apr 09, 2021 0.2800 0.2898 0.2706 0.2895 178,500 +0.01(+3.47%)
Apr 08, 2021 0.2800 0.2999 0.2550 0.2798 363,106 -0.00(-0.07%)
Apr 07, 2021 0.3325 0.3493 0.2520 0.2800 1,029,755 -0.06(-17.65%)
Apr 06, 2021 0.3798 0.3899 0.3250 0.3400 445,954 -0.03(-8.16%)
Apr 05, 2021 0.3600 0.3898 0.3472 0.3702 72,927 +0.00(+0.05%)
Apr 01, 2021 0.4000 0.4000 0.3200 0.3700 45,400 +0.01(+2.75%)
Mar 31, 2021 0.2855 0.4000 0.2750 0.3601 727,699 +0.08(+28.24%)
Mar 30, 2021 0.3200 0.3200 0.2650 0.2808 196,800 -0.04(-12.25%)
Mar 29, 2021 0.3300 0.3300 0.3000 0.3200 213,171 -0.01(-3.03%)
Mar 26, 2021 0.3525 0.4000 0.3130 0.3300 530,200 -0.03(-7.07%)
Mar 25, 2021 0.3869 0.3899 0.3350 0.3551 392,766 -0.03(-8.93%)
Mar 24, 2021 0.3715 0.4000 0.3715 0.3899 102,976 -0.01(-2.52%)
Mar 23, 2021 0.3800 0.4115 0.3600 0.4000 143,520 +0.00(+0.00%)
Mar 22, 2021 0.3795 0.4500 0.3500 0.4000 382,314 +0.02(+5.26%)
Mar 19, 2021 0.3600 0.3800 0.3600 0.3800 166,400 +0.00(+0.00%)
Mar 18, 2021 0.3650 0.3900 0.3600 0.3800 338,445 +0.01(+3.83%)
Mar 17, 2021 0.4000 0.4000 0.3660 0.3660 133,122 -0.02(-4.89%)
Mar 16, 2021 0.3900 0.4000 0.3620 0.3848 102,017 -0.01(-1.33%)
Mar 15, 2021 0.4050 0.4098 0.3600 0.3900 237,202 -0.02(-4.88%)
Mar 12, 2021 0.4100 0.4280 0.3650 0.4100 260,200 -0.01(-1.20%)
Mar 11, 2021 0.4400 0.4400 0.3999 0.4150 419,751 -0.04(-7.78%)
Mar 10, 2021 0.4500 0.4600 0.4300 0.4500 287,734 -0.03(-6.25%)
Mar 09, 2021 0.4900 0.5000 0.4301 0.4800 302,316 -0.01(-1.03%)
Mar 08, 2021 0.4798 0.5023 0.4400 0.4850 527,109 +0.05(+11.24%)
Mar 05, 2021 0.4671 0.4671 0.4000 0.4360 338,400 -0.03(-6.66%)
Mar 04, 2021 0.5500 0.5500 0.4000 0.4671 802,609 -0.05(-10.17%)
Mar 03, 2021 0.5800 0.5800 0.4800 0.5200 748,242 -0.02(-3.70%)
Mar 02, 2021 0.4793 0.6400 0.4500 0.5400 1,236,231 +0.06(+12.50%)
Mar 01, 2021 0.5200 0.5200 0.4500 0.4800 287,911 -0.04(-7.69%)
Feb 26, 2021 0.5130 0.5700 0.4330 0.5200 562,500 -0.05(-8.77%)
Feb 25, 2021 0.6301 0.7200 0.5000 0.5700 615,141 -0.11(-16.18%)
Feb 24, 2021 0.5800 0.7500 0.5409 0.6800 544,793 +0.10(+17.24%)
Feb 23, 2021 0.6400 0.6500 0.4100 0.5800 1,002,880 -0.06(-9.23%)
Feb 22, 2021 0.6600 1.120 0.6150 0.6390 4,296,517 -0.02(-3.15%)
Feb 19, 2021 0.3870 0.6900 0.3630 0.6598 2,411,400 +0.30(+83.38%)
Feb 18, 2021 0.3600 0.3750 0.3300 0.3598 883,208 +0.00(+0.00%)
Feb 17, 2021 0.3600 0.3900 0.2800 0.3598 1,015,489 -0.00(-0.06%)
Feb 16, 2021 0.3600 0.4000 0.3300 0.3600 822,271 +0.00(+0.00%)
Feb 12, 2021 0.3671 0.3800 0.3500 0.3600 447,600 -0.01(-2.70%)
Feb 11, 2021 0.3850 0.4200 0.3492 0.3700 817,378 -0.02(-3.90%)
Feb 10, 2021 0.3800 0.4060 0.3420 0.3850 1,059,043 +0.01(+1.58%)
Feb 09, 2021 0.3800 0.4070 0.3300 0.3790 974,272 +0.00(+1.07%)
Feb 08, 2021 0.4100 0.4100 0.3520 0.3750 621,798 -0.01(-2.60%)
Feb 05, 2021 0.3900 0.4400 0.3800 0.3850 589,700 +0.00(+0.00%)
Feb 04, 2021 0.4348 0.4700 0.3700 0.3850 1,468,940 -0.05(-11.49%)
Feb 03, 2021 0.4648 0.4940 0.3700 0.4350 1,434,677 +0.00(+0.46%)
Feb 02, 2021 0.3275 0.5420 0.2700 0.4330 2,494,207 +0.12(+38.78%)
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.