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 29, 2020 0.2925 0.3000 0.2410 0.2850 93,500 -0.01(-1.72%)
May 28, 2020 0.2850 0.3000 0.2850 0.2900 2,032 +0.01(+3.79%)
May 27, 2020 0.2409 0.3200 0.2409 0.2794 9,346 -0.05(-15.33%)
May 26, 2020 0.3500 0.3500 0.2409 0.3300 2,792 -0.02(-5.71%)
May 22, 2020 0.3400 0.4000 0.3200 0.3500 73,000 +0.01(+2.94%)
May 21, 2020 0.2550 0.3400 0.2550 0.3400 14,160 +0.01(+3.22%)
May 20, 2020 0.3300 0.3400 0.2605 0.3294 8,660 -0.02(-4.52%)
May 19, 2020 0.2752 0.3500 0.2552 0.3450 30,623 +0.00(+1.47%)
May 18, 2020 0.3500 0.4000 0.2700 0.3400 92,791 +0.33(+5566.67%)
Apr 20, 2020 0.0060 0.0060 0.0060 0 -0.00(-27.71%)
Apr 17, 2020 0.0100 0.0129 0.0080 0.0083 9,865,600 +0.00(+6.41%)
Apr 16, 2020 0.0150 0.0170 0.0078 0.0078 9,595,711 -0.01(-43.88%)
Apr 15, 2020 0.0120 0.0185 0.0066 0.0139 11,900,460 +0.00(+27.52%)
Apr 14, 2020 0.0130 0.0130 0.0100 0.0109 5,017,739 +0.00(+9.00%)
Apr 13, 2020 0.0099 0.0200 0.0088 0.0100 4,344,081 +0.00(+1.01%)
Apr 09, 2020 0.0120 0.0120 0.0079 0.0099 1,317,700 -0.00(-1.00%)
Apr 08, 2020 0.0110 0.0110 0.0080 0.0100 176,700 -0.00(-19.35%)
Apr 07, 2020 0.0133 0.0133 0.0100 0.0124 1,173,200 -0.00(-11.43%)
Apr 06, 2020 0.0140 0.0140 0.0100 0.0140 9,363 +0.00(+0.00%)
Apr 03, 2020 0.0125 0.0145 0.0125 0.0140 69,800 +0.00(+3.70%)
Apr 02, 2020 0.0170 0.0170 0.0101 0.0135 1,187,494 -0.00(-20.59%)
Apr 01, 2020 0.0170 0.0170 0.0130 0.0170 5,700 -0.00(-1.73%)
Mar 31, 2020 0.0175 0.0175 0.0145 0.0173 74,761 -0.00(-3.89%)
Mar 30, 2020 0.0180 0.0180 0.0146 0.0180 9,941 +0.00(+0.56%)
Mar 27, 2020 0.0152 0.0180 0.0140 0.0179 16,000 -0.00(-5.79%)
Mar 26, 2020 0.0152 0.0190 0.0100 0.0190 131,850 +0.00(+0.53%)
Mar 25, 2020 0.0135 0.0200 0.0135 0.0189 5,065 -0.00(-5.03%)
Mar 24, 2020 0.0200 0.0200 0.0152 0.0199 74,268 +0.00(+30.92%)
Mar 23, 2020 0.0150 0.0200 0.0111 0.0152 56,645 +0.00(+1.33%)
Mar 20, 2020 0.0150 0.0150 0.0150 0.0150 3,000 +0.00(+11.11%)
Mar 19, 2020 0.0125 0.0150 0.0100 0.0135 91,041 -0.00(-2.17%)
Mar 18, 2020 0.0220 0.0220 0.0100 0.0138 44,733 -0.00(-14.81%)
Mar 17, 2020 0.0162 0.0162 0.0158 0.0162 8,000 +0.00(+2.53%)
Mar 16, 2020 0.0180 0.0190 0.0125 0.0158 42,596 -0.00(-1.25%)
Mar 13, 2020 0.0115 0.0170 0.0115 0.0160 32,900 +0.00(+33.33%)
Mar 12, 2020 0.0160 0.0179 0.0110 0.0120 220,668 -0.00(-4.00%)
Mar 11, 2020 0.0071 0.0152 0.0071 0.0125 1,311,513 +0.01(+92.31%)
Mar 10, 2020 0.0130 0.0131 0.0030 0.0065 1,025,900 -0.01(-45.83%)
Mar 09, 2020 0.0123 0.0123 0.0101 0.0120 350,965 -0.00(-0.83%)
Mar 06, 2020 0.0130 0.0130 0.0100 0.0121 65,100 -0.00(-10.37%)
Mar 05, 2020 0.0135 0.0150 0.0128 0.0135 85,090 -0.00(-2.17%)
Mar 04, 2020 0.0130 0.0140 0.0130 0.0138 201,250 +0.00(+15.00%)
Mar 03, 2020 0.0130 0.0130 0.0099 0.0120 828,991 +0.00(+0.00%)
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.