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 28, 2021 0.1970 0.1970 0.1866 0.1920 106,408 +0.00(+0.00%)
May 27, 2021 0.2005 0.2098 0.1890 0.1920 364,172 -0.01(-4.24%)
May 26, 2021 0.2149 0.2149 0.1874 0.2005 143,453 -0.02(-8.45%)
May 25, 2021 0.2200 0.2200 0.1500 0.2190 1,227,249 -0.00(-0.45%)
May 24, 2021 0.2130 0.2200 0.2022 0.2200 68,398 +0.01(+2.33%)
May 21, 2021 0.2088 0.2209 0.2002 0.2150 297,797 +0.01(+2.97%)
May 20, 2021 0.2150 0.2198 0.2001 0.2088 123,264 -0.01(-4.44%)
May 19, 2021 0.2100 0.2299 0.2100 0.2185 214,544 +0.01(+4.05%)
May 18, 2021 0.2200 0.2200 0.2000 0.2100 211,775 -0.00(-1.18%)
May 17, 2021 0.2100 0.2430 0.2050 0.2125 156,523 +0.00(+1.29%)
May 14, 2021 0.2400 0.2500 0.2098 0.2098 423,136 -0.03(-13.52%)
May 13, 2021 0.2525 0.2700 0.2210 0.2426 528,377 -0.01(-4.19%)
May 12, 2021 0.2420 0.2700 0.2420 0.2532 85,626 +0.00(+1.32%)
May 11, 2021 0.2600 0.2698 0.2400 0.2499 331,148 -0.02(-5.73%)
May 10, 2021 0.2890 0.2900 0.2551 0.2651 113,491 -0.02(-8.27%)
May 07, 2021 0.2600 0.2900 0.2500 0.2890 137,351 +0.03(+13.33%)
May 06, 2021 0.2401 0.2700 0.2400 0.2550 36,134 -0.02(-5.56%)
May 05, 2021 0.2750 0.2840 0.2365 0.2700 201,050 -0.01(-2.53%)
May 04, 2021 0.2900 0.2998 0.2504 0.2770 250,801 -0.02(-6.10%)
May 03, 2021 0.3150 0.3150 0.2830 0.2950 117,018 -0.01(-1.67%)
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%)
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.