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, 2018 0.0066 0.0082 0.0061 0.0061 3,814,048 +0.00(+0.00%)
May 30, 2018 0.0080 0.0080 0.0058 0.0061 2,371,000 -0.00(-4.69%)
May 29, 2018 0.0062 0.0076 0.0060 0.0064 3,152,279 +0.00(+6.67%)
May 25, 2018 0.0060 0.0060 0.0060 0 -0.00(-6.25%)
May 24, 2018 0.0069 0.0070 0.0060 0.0064 5,965,323 -0.00(-5.88%)
May 23, 2018 0.0075 0.0083 0.0068 0.0068 3,604,423 -0.00(-26.88%)
May 22, 2018 0.0065 0.0115 0.0055 0.0093 19,041,254 +0.00(+32.86%)
May 21, 2018 0.0070 0.0074 0.0065 0.0070 2,885,117 +0.00(+2.94%)
May 18, 2018 0.0080 0.0080 0.0063 0.0068 14,217,236 -0.00(-15.00%)
May 17, 2018 0.0072 0.0107 0.0067 0.0080 11,307,280 +0.00(+11.11%)
May 16, 2018 0.0070 0.0077 0.0064 0.0072 7,934,298 +0.00(+2.86%)
May 15, 2018 0.0082 0.0083 0.0067 0.0070 5,716,238 -0.00(-14.63%)
May 14, 2018 0.0090 0.0090 0.0076 0.0082 2,425,274 -0.00(-3.53%)
May 11, 2018 0.0100 0.0100 0.0075 0.0085 623,988 +0.00(+6.25%)
May 10, 2018 0.0080 0.0090 0.0075 0.0080 1,218,741 +0.00(+5.26%)
May 09, 2018 0.0082 0.0090 0.0072 0.0076 3,025,204 -0.00(-14.61%)
May 08, 2018 0.0086 0.0099 0.0082 0.0089 2,550,315 -0.00(-4.30%)
May 07, 2018 0.0110 0.0110 0.0080 0.0093 501,299 +0.00(+13.41%)
May 04, 2018 0.0082 0.0100 0.0080 0.0082 1,805,002 -0.00(-8.89%)
May 03, 2018 0.0140 0.0144 0.0075 0.0090 8,078,413 -0.00(-18.18%)
May 02, 2018 0.0096 0.0145 0.0088 0.0110 5,317,006 -0.00(-7.56%)
May 01, 2018 0.0120 0.0129 0.0082 0.0119 12,170,485 +0.00(+3.48%)
Apr 30, 2018 0.0062 0.0120 0.0060 0.0115 12,018,145 +0.01(+98.28%)
Apr 27, 2018 0.0067 0.0070 0.0057 0.0058 926,127 -0.00(-13.43%)
Apr 26, 2018 0.0076 0.0092 0.0060 0.0067 3,764,059 -0.00(-12.99%)
Apr 25, 2018 0.0059 0.0094 0.0055 0.0077 4,998,562 +0.00(+50.98%)
Apr 24, 2018 0.0055 0.0055 0.0051 0.0051 287,500 +0.00(+2.00%)
Apr 23, 2018 0.0072 0.0072 0.0050 0.0050 1,683,805 -0.00(-27.54%)
Apr 20, 2018 0.0056 0.0075 0.0052 0.0069 1,914,594 +0.00(+35.29%)
Apr 19, 2018 0.0061 0.0061 0.0051 0.0051 1,567,469 -0.00(-16.39%)
Apr 18, 2018 0.0055 0.0072 0.0055 0.0061 7,441,265 +0.00(+10.91%)
Apr 17, 2018 0.0061 0.0061 0.0049 0.0055 3,305,728 +0.00(+10.00%)
Apr 16, 2018 0.0060 0.0060 0.0050 0.0050 1,010,998 -0.00(-9.09%)
Apr 13, 2018 0.0055 0.0068 0.0050 0.0055 2,933,102 +0.00(+1.85%)
Apr 12, 2018 0.0054 0.0060 0.0050 0.0054 1,248,511 +0.00(+0.00%)
Apr 11, 2018 0.0054 0.0054 0.0052 0.0054 688,400 +0.00(+1.89%)
Apr 10, 2018 0.0080 0.0080 0.0050 0.0053 3,510,427 -0.00(-22.06%)
Apr 09, 2018 0.0088 0.0088 0.0066 0.0068 811,426 +0.00(+1.49%)
Apr 06, 2018 0.0068 0.0080 0.0060 0.0067 1,143,804 +0.00(+28.85%)
Apr 05, 2018 0.0065 0.0066 0.0052 0.0052 1,267,000 -0.00(-10.34%)
Apr 04, 2018 0.0071 0.0071 0.0051 0.0058 605,050 +0.00(+16.00%)
Apr 03, 2018 0.0069 0.0069 0.0050 0.0050 1,007,586 -0.00(-5.66%)
Apr 02, 2018 0.0058 0.0060 0.0050 0.0053 1,763,000 -0.00(-11.67%)
Mar 29, 2018 0.0060 0.0060 0.0060 0 +0.00(+9.09%)
Mar 28, 2018 0.0056 0.0058 0.0052 0.0055 1,313,716 -0.00(-15.38%)
Mar 27, 2018 0.0065 0.0065 0.0060 0.0065 320,051 +0.00(+4.84%)
Mar 26, 2018 0.0062 0.0062 0.0056 0.0062 935,726 -0.00(-4.62%)
Mar 23, 2018 0.0060 0.0065 0.0056 0.0065 1,746,600 +0.00(+4.84%)
Mar 22, 2018 0.0065 0.0065 0.0060 0.0062 983,200 +0.00(+3.33%)
Mar 21, 2018 0.0076 0.0078 0.0060 0.0060 4,615,575 -0.00(-20.00%)
Mar 20, 2018 0.0070 0.0095 0.0070 0.0075 1,787,714 +0.00(+7.14%)
Mar 19, 2018 0.0078 0.0078 0.0066 0.0070 1,571,738 -0.00(-11.39%)
Mar 16, 2018 0.0080 0.0080 0.0070 0.0079 1,456,564 -0.00(-1.25%)
Mar 15, 2018 0.0095 0.0095 0.0078 0.0080 767,034 +0.00(+0.00%)
Mar 14, 2018 0.0132 0.0132 0.0072 0.0080 2,572,714 -0.00(-20.00%)
Mar 13, 2018 0.0060 0.0123 0.0060 0.0100 5,414,693 +0.00(+11.11%)
Mar 12, 2018 0.0070 0.0125 0.0060 0.0090 10,933,801 +0.00(+28.57%)
Mar 09, 2018 0.0063 0.0075 0.0056 0.0070 3,506,457 +0.00(+0.00%)
Mar 08, 2018 0.0090 0.0099 0.0063 0.0070 4,572,132 +0.00(+0.00%)
Mar 07, 2018 0.0075 0.0080 0.0063 0.0070 4,395,934 -0.00(-2.78%)
Mar 06, 2018 0.0065 0.0086 0.0065 0.0072 1,695,263 -0.00(-8.86%)
Mar 05, 2018 0.0075 0.0090 0.0070 0.0079 995,330 -0.00(-4.82%)
Mar 02, 2018 0.0115 0.0120 0.0076 0.0083 4,245,205 -0.00(-17.00%)
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.