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 (%)
May 31, 2019 0.1500 0.1500 0.1350 0.1350 19,500 -0.01(-6.90%)
May 30, 2019 0.1500 0.1500 0.1430 0.1450 20,000 -0.00(-0.34%)
May 29, 2019 0.1300 0.1455 0.1200 0.1455 80,000 +0.02(+11.92%)
May 28, 2019 0.1010 0.1499 0.0975 0.1300 206,189 -0.02(-12.46%)
May 24, 2019 0.1335 0.1485 0.1335 0.1485 97,900 +0.00(+0.68%)
May 23, 2019 0.1426 0.1475 0.1343 0.1475 60,307 +0.00(+1.72%)
May 22, 2019 0.1211 0.1450 0.1211 0.1450 61,993 +0.01(+11.54%)
May 21, 2019 0.1350 0.1400 0.1300 0.1300 54,007 -0.01(-7.14%)
May 20, 2019 0.1400 0.1400 0.1225 0.1400 146,711 +0.01(+3.70%)
May 17, 2019 0.1350 0.1350 0.1200 0.1350 91,800 +0.00(+0.00%)
May 16, 2019 0.1375 0.1375 0.1200 0.1350 10,842 +0.01(+3.85%)
May 15, 2019 0.1350 0.1350 0.1155 0.1300 80,438 +0.00(+0.08%)
May 14, 2019 0.1100 0.1299 0.1000 0.1299 56,421 -0.01(-7.21%)
May 13, 2019 0.1000 0.1400 0.1000 0.1400 33,663 +0.00(+0.00%)
May 10, 2019 0.1320 0.1400 0.1100 0.1400 101,300 +0.01(+9.38%)
May 09, 2019 0.1100 0.1400 0.1100 0.1280 303,200 +0.02(+17.43%)
May 08, 2019 0.1100 0.1176 0.1000 0.1090 47,457 +0.00(+0.00%)
May 07, 2019 0.1175 0.1175 0.1010 0.1090 8,001 -0.03(-18.66%)
May 06, 2019 0.1100 0.1350 0.1010 0.1340 57,376 -0.01(-8.78%)
May 03, 2019 0.1469 0.1469 0.1469 0.1469 1,800 -0.01(-3.67%)
May 02, 2019 0.1200 0.1525 0.1200 0.1525 33,594 +0.02(+17.31%)
May 01, 2019 0.1399 0.1400 0.1300 0.1300 44,216 -0.01(-7.08%)
Apr 30, 2019 0.1300 0.1500 0.1200 0.1399 153,510 +0.01(+7.62%)
Apr 29, 2019 0.1300 0.1450 0.1300 0.1300 130,015 +0.00(+1.17%)
Apr 26, 2019 0.1100 0.1400 0.1100 0.1285 12,200 +0.02(+15.25%)
Apr 25, 2019 0.1400 0.1400 0.1115 0.1115 920 -0.03(-20.36%)
Apr 24, 2019 0.0750 0.1400 0.0750 0.1400 20,783 +0.03(+30.84%)
Apr 23, 2019 0.1000 0.1070 0.1000 0.1070 10,150 +0.01(+7.00%)
Apr 22, 2019 0.1000 0.1000 0.1000 0.1000 7,200 +0.00(+0.00%)
Apr 18, 2019 0.1200 0.1225 0.1000 0.1000 31,300 -0.02(-16.67%)
Apr 17, 2019 0.1275 0.1275 0.1000 0.1200 38,450 +0.01(+14.29%)
Apr 16, 2019 0.1450 0.1450 0.1000 0.1050 3,638 -0.04(-27.59%)
Apr 15, 2019 0.1500 0.1500 0.1070 0.1450 30,944 -0.00(-2.68%)
Apr 12, 2019 0.1200 0.1490 0.1070 0.1490 38,400 +0.02(+14.62%)
Apr 11, 2019 0.1220 0.1300 0.1200 0.1300 10,506 -0.02(-12.75%)
Apr 10, 2019 0.1220 0.1500 0.1220 0.1490 18,243 +0.01(+6.43%)
Apr 09, 2019 0.1295 0.1400 0.1200 0.1400 48,138 +0.01(+8.02%)
Apr 08, 2019 0.1540 0.1600 0.1200 0.1296 57,350 -0.02(-13.60%)
Apr 05, 2019 0.1509 0.1575 0.1500 0.1500 10,000 -0.02(-10.93%)
Apr 04, 2019 0.0850 0.1700 0.0850 0.1684 47,057 +0.03(+20.29%)
Apr 03, 2019 0.1650 0.1700 0.1250 0.1400 49,336 -0.03(-17.65%)
Apr 02, 2019 0.1200 0.1800 0.1200 0.1700 39,701 +0.02(+9.68%)
Apr 01, 2019 0.1800 0.1980 0.1250 0.1550 86,635 -0.01(-8.18%)
Mar 29, 2019 0.1513 0.1688 0.1055 0.1688 79,900 +0.01(+5.83%)
Mar 28, 2019 0.1750 0.1980 0.1500 0.1595 66,760 -0.01(-3.92%)
Mar 27, 2019 0.1600 0.1900 0.1500 0.1660 43,004 +0.01(+3.75%)
Mar 26, 2019 0.1900 0.1900 0.1500 0.1600 24,911 -0.01(-4.48%)
Mar 25, 2019 0.1750 0.1775 0.1500 0.1675 37,194 +0.00(+1.52%)
Mar 22, 2019 0.1700 0.1800 0.1650 0.1650 2,100 -0.01(-8.33%)
Mar 21, 2019 0.1820 0.1820 0.1700 0.1800 34,108 -0.01(-5.26%)
Mar 20, 2019 0.1800 0.2200 0.1700 0.1900 107,877 -0.00(-1.55%)
Mar 19, 2019 0.1970 0.1970 0.1700 0.1930 69,901 +0.00(+0.52%)
Mar 18, 2019 0.2000 0.2000 0.1701 0.1920 19,785 +0.03(+18.96%)
Mar 15, 2019 0.1800 0.1900 0.1600 0.1614 73,800 +0.01(+5.84%)
Mar 14, 2019 0.1800 0.1814 0.1500 0.1525 29,049 -0.02(-10.29%)
Mar 13, 2019 0.1588 0.2200 0.1588 0.1700 128,995 -0.01(-5.56%)
Mar 12, 2019 0.2100 0.2100 0.1800 0.1800 126,349 -0.03(-14.29%)
Mar 11, 2019 0.2500 0.2699 0.1800 0.2100 419,361 -0.05(-18.45%)
Mar 08, 2019 0.2900 0.2900 0.1900 0.2575 805,000 -0.01(-4.59%)
Mar 07, 2019 0.1800 0.3000 0.1600 0.2699 1,550,405 +0.14(+107.62%)
Mar 06, 2019 0.1250 0.1400 0.1200 0.1300 30,024 +0.01(+10.64%)
Mar 05, 2019 0.1450 0.1450 0.1175 0.1175 67,005 -0.03(-21.67%)
Mar 04, 2019 0.1500 0.1500 0.1300 0.1500 71,811 +0.01(+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.