Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sharing Services Global Corp (OP: SHRG )

0.0020 +0.0001 (+5.26%)
Streaming Delayed Price Updated: 2:31 PM EDT, Apr 30, 2024 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 (%)
Nov 30, 2020 0.2100 0.2470 0.2010 0.2390 88,964 +0.01(+3.91%)
Nov 27, 2020 0.2040 0.2400 0.2040 0.2300 35,500 -0.01(-4.17%)
Nov 25, 2020 0.2450 0.2499 0.2200 0.2400 101,100 +0.01(+2.13%)
Nov 24, 2020 0.2482 0.2599 0.2010 0.2350 202,918 -0.01(-5.32%)
Nov 23, 2020 0.2001 0.2500 0.2001 0.2482 174,001 +0.03(+12.82%)
Nov 20, 2020 0.2500 0.2500 0.2200 0.2200 139,500 -0.02(-6.58%)
Nov 19, 2020 0.2035 0.2500 0.2035 0.2355 175,283 +0.02(+10.82%)
Nov 18, 2020 0.1975 0.2390 0.1620 0.2125 241,890 +0.02(+11.84%)
Nov 17, 2020 0.1820 0.2000 0.1700 0.1900 145,944 +0.00(+0.05%)
Nov 16, 2020 0.2120 0.2120 0.1749 0.1899 145,602 -0.04(-16.01%)
Nov 13, 2020 0.2200 0.2261 0.2101 0.2261 11,600 -0.00(-0.62%)
Nov 12, 2020 0.2100 0.2281 0.2100 0.2275 23,500 -0.00(-0.66%)
Nov 11, 2020 0.2145 0.2290 0.2071 0.2290 40,730 +0.02(+10.10%)
Nov 10, 2020 0.2200 0.2200 0.1755 0.2080 97,373 -0.01(-5.45%)
Nov 09, 2020 0.1975 0.2290 0.1730 0.2200 30,893 +0.01(+4.76%)
Nov 06, 2020 0.2075 0.2150 0.2000 0.2100 50,400 -0.01(-2.33%)
Nov 05, 2020 0.2150 0.2150 0.1975 0.2150 59,464 +0.01(+2.87%)
Nov 04, 2020 0.2000 0.2290 0.2000 0.2090 33,270 -0.00(-0.48%)
Nov 03, 2020 0.1951 0.2366 0.1901 0.2100 91,478 +0.01(+2.44%)
Nov 02, 2020 0.1950 0.2050 0.1950 0.2050 12,658 +0.01(+5.13%)
Oct 30, 2020 0.2050 0.2050 0.1901 0.1950 100,100 +0.00(+0.05%)
Oct 29, 2020 0.1970 0.2300 0.1902 0.1949 143,397 -0.00(-0.56%)
Oct 28, 2020 0.2000 0.2033 0.1860 0.1960 223,839 -0.00(-2.00%)
Oct 27, 2020 0.2440 0.2440 0.1700 0.2000 419,886 -0.03(-12.28%)
Oct 26, 2020 0.2523 0.2523 0.2110 0.2280 77,064 -0.02(-8.80%)
Oct 23, 2020 0.2500 0.2530 0.2411 0.2500 25,100 -0.00(-1.73%)
Oct 22, 2020 0.2376 0.2550 0.2376 0.2544 159,340 +0.01(+4.69%)
Oct 21, 2020 0.2334 0.2445 0.2200 0.2430 175,393 -0.02(-6.32%)
Oct 20, 2020 0.2650 0.2650 0.2448 0.2594 114,107 -0.00(-0.23%)
Oct 19, 2020 0.2600 0.2700 0.2455 0.2600 150,589 +0.00(+0.00%)
Oct 16, 2020 0.2600 0.2600 0.2530 0.2600 53,200 +0.01(+2.77%)
Oct 15, 2020 0.2415 0.2599 0.2400 0.2530 68,106 -0.00(-1.90%)
Oct 14, 2020 0.2400 0.2800 0.2320 0.2579 109,291 +0.01(+5.27%)
Oct 13, 2020 0.2400 0.2450 0.2170 0.2450 118,330 +0.01(+2.08%)
Oct 12, 2020 0.2490 0.2499 0.2260 0.2400 106,410 -0.01(-4.00%)
Oct 09, 2020 0.2340 0.2500 0.2155 0.2500 115,200 +0.03(+13.64%)
Oct 08, 2020 0.2500 0.2500 0.2130 0.2200 132,742 -0.01(-6.14%)
Oct 07, 2020 0.2400 0.2500 0.2250 0.2344 81,947 -0.01(-2.33%)
Oct 06, 2020 0.2255 0.2500 0.2255 0.2400 65,870 -0.01(-2.95%)
Oct 05, 2020 0.2388 0.2500 0.2234 0.2473 30,020 -0.00(-1.08%)
Oct 02, 2020 0.2364 0.2560 0.2300 0.2500 53,600 +0.00(+0.08%)
Oct 01, 2020 0.2530 0.2530 0.2350 0.2498 40,156 -0.00(-0.08%)
Sep 30, 2020 0.2150 0.2600 0.1930 0.2500 96,501 +0.04(+17.92%)
Sep 29, 2020 0.2800 0.2899 0.1850 0.2120 385,988 -0.07(-24.96%)
Sep 28, 2020 0.2900 0.2900 0.2700 0.2825 39,142 +0.01(+4.63%)
Sep 25, 2020 0.2950 0.2950 0.2515 0.2700 114,700 -0.02(-8.47%)
Sep 24, 2020 0.1751 0.3100 0.1600 0.2950 699,821 +0.12(+68.48%)
Sep 23, 2020 0.1960 0.2035 0.1700 0.1751 419,501 -0.02(-10.11%)
Sep 22, 2020 0.2760 0.2770 0.1500 0.1948 1,568,532 -0.08(-27.85%)
Sep 21, 2020 0.3010 0.3300 0.2400 0.2700 182,072 -0.04(-12.90%)
Sep 18, 2020 0.2980 0.3200 0.2980 0.3100 277,500 +0.03(+12.32%)
Sep 17, 2020 0.3073 0.3073 0.2355 0.2760 478,492 -0.04(-12.24%)
Sep 16, 2020 0.3800 0.4100 0.2600 0.3145 742,017 -0.07(-18.31%)
Sep 15, 2020 0.3500 0.4195 0.3438 0.3850 100,613 +0.04(+10.00%)
Sep 14, 2020 0.4160 0.4180 0.3382 0.3500 362,905 -0.07(-15.87%)
Sep 11, 2020 0.4700 0.4700 0.4140 0.4160 27,500 -0.03(-7.56%)
Sep 10, 2020 0.4120 0.4700 0.4120 0.4500 25,975 -0.01(-2.17%)
Sep 09, 2020 0.4245 0.4600 0.4033 0.4600 113,527 +0.03(+5.89%)
Sep 08, 2020 0.4415 0.4780 0.3800 0.4344 101,108 +0.02(+4.93%)
Sep 04, 2020 0.3900 0.4900 0.3800 0.4140 171,400 +0.02(+6.15%)
Sep 03, 2020 0.4000 0.4085 0.3850 0.3900 128,568 -0.02(-4.18%)
Sep 02, 2020 0.4000 0.4139 0.3800 0.4070 265,841 -0.00(-0.49%)
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.