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 UNCHANGED
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, 2023 0.0031 0.0033 0.0029 0.0030 255,329 -0.00(-3.23%)
Nov 29, 2023 0.0030 0.0033 0.0030 0.0031 184,631 -0.00(-3.13%)
Nov 28, 2023 0.0031 0.0032 0.0026 0.0032 46,974 +0.00(+0.00%)
Nov 27, 2023 0.0034 0.0034 0.0021 0.0032 45,112 +0.00(+6.67%)
Nov 24, 2023 0.0025 0.0034 0.0025 0.0030 777,361 +0.00(+11.11%)
Nov 22, 2023 0.0030 0.0030 0.0027 0.0027 153,864 -0.00(-3.57%)
Nov 21, 2023 0.0027 0.0030 0.0025 0.0028 157,052 +0.00(+3.70%)
Nov 20, 2023 0.0027 0.0029 0.0027 0.0027 47,022 -0.00(-6.90%)
Nov 17, 2023 0.0028 0.0030 0.0028 0.0029 159,775 +0.00(+3.57%)
Nov 16, 2023 0.0030 0.0031 0.0028 0.0028 30,927 +0.00(+0.00%)
Nov 15, 2023 0.0028 0.0030 0.0028 0.0028 21,621 +0.00(+0.00%)
Nov 14, 2023 0.0028 0.0031 0.0028 0.0028 94,431 +0.00(+0.00%)
Nov 13, 2023 0.0028 0.0031 0.0028 0.0028 21,718 +0.00(+0.00%)
Nov 10, 2023 0.0034 0.0034 0.0028 0.0028 47,963 -0.00(-3.45%)
Nov 09, 2023 0.0028 0.0029 0.0028 0.0029 27,991 +0.00(+3.57%)
Nov 08, 2023 0.0028 0.0034 0.0028 0.0028 15,447 +0.00(+0.00%)
Nov 07, 2023 0.0028 0.0035 0.0028 0.0028 41,484 -0.00(-20.00%)
Nov 06, 2023 0.0028 0.0035 0.0028 0.0035 29,004 +0.00(+9.37%)
Nov 03, 2023 0.0030 0.0035 0.0027 0.0032 405,230 +0.00(+6.67%)
Nov 02, 2023 0.0030 0.0035 0.0030 0.0030 118,084 -0.00(-11.76%)
Nov 01, 2023 0.0030 0.0034 0.0030 0.0034 43,006 +0.00(+0.00%)
Oct 31, 2023 0.0030 0.0034 0.0030 0.0034 17,081 +0.00(+13.33%)
Oct 30, 2023 0.0031 0.0040 0.0030 0.0030 105,309 -0.00(-6.25%)
Oct 27, 2023 0.0031 0.0035 0.0030 0.0032 92,863 +0.00(+3.23%)
Oct 26, 2023 0.0032 0.0035 0.0031 0.0031 68,242 -0.00(-13.89%)
Oct 25, 2023 0.0031 0.0036 0.0030 0.0036 15,505 +0.00(+16.13%)
Oct 24, 2023 0.0031 0.0036 0.0031 0.0031 56,799 -0.00(-13.89%)
Oct 23, 2023 0.0031 0.0040 0.0031 0.0036 143,252 +0.00(+5.88%)
Oct 20, 2023 0.0034 0.0036 0.0034 0.0034 51,619 -0.00(-5.56%)
Oct 19, 2023 0.0030 0.0036 0.0030 0.0036 60,967 +0.00(+0.00%)
Oct 18, 2023 0.0034 0.0039 0.0034 0.0036 206,681 -0.00(-2.70%)
Oct 17, 2023 0.0037 0.0038 0.0035 0.0037 259,147 +0.00(+0.00%)
Oct 16, 2023 0.0035 0.0037 0.0034 0.0037 33,394 +0.00(+0.00%)
Oct 13, 2023 0.0036 0.0037 0.0034 0.0037 42,061 +0.00(+2.78%)
Oct 12, 2023 0.0037 0.0037 0.0034 0.0036 466,345 -0.00(-10.00%)
Oct 11, 2023 0.0040 0.0043 0.0037 0.0040 555,767 +0.00(+0.00%)
Oct 10, 2023 0.0040 0.0043 0.0040 0.0040 72,259 +0.00(+0.00%)
Oct 09, 2023 0.0041 0.0043 0.0040 0.0040 105,866 -0.00(-2.44%)
Oct 06, 2023 0.0042 0.0043 0.0041 0.0041 65,293 -0.00(-2.38%)
Oct 05, 2023 0.0042 0.0043 0.0042 0.0042 253,196 -0.00(-2.33%)
Oct 04, 2023 0.0042 0.0044 0.0042 0.0043 52,439 +0.00(+2.38%)
Oct 03, 2023 0.0042 0.0042 0.0041 0.0042 14,094 +0.00(+2.44%)
Oct 02, 2023 0.0041 0.0046 0.0041 0.0041 82,642 -0.00(-6.82%)
Sep 29, 2023 0.0042 0.0045 0.0042 0.0044 89,357 +0.00(+2.33%)
Sep 28, 2023 0.0045 0.0046 0.0043 0.0043 35,079 -0.00(-4.44%)
Sep 27, 2023 0.0044 0.0048 0.0043 0.0045 41,871 +0.00(+2.27%)
Sep 26, 2023 0.0043 0.0044 0.0043 0.0044 18,900 -0.00(-8.33%)
Sep 25, 2023 0.0040 0.0048 0.0043 0.0048 126,810 +0.00(+17.07%)
Sep 22, 2023 0.0040 0.0047 0.0040 0.0041 57,018 +0.00(+2.50%)
Sep 21, 2023 0.0043 0.0044 0.0040 0.0040 79,824 -0.00(-6.98%)
Sep 20, 2023 0.0044 0.0047 0.0043 0.0043 38,264 -0.00(-2.27%)
Sep 19, 2023 0.0040 0.0048 0.0040 0.0044 129,603 -0.00(-2.22%)
Sep 18, 2023 0.0045 0.0048 0.0045 0.0045 41,703 -0.00(-2.17%)
Sep 15, 2023 0.0048 0.0052 0.0044 0.0046 146,181 -0.00(-4.17%)
Sep 14, 2023 0.0048 0.0052 0.0048 0.0048 17,939 -0.00(-7.69%)
Sep 13, 2023 0.0048 0.0052 0.0048 0.0052 15,066 +0.00(+4.00%)
Sep 12, 2023 0.0049 0.0053 0.0048 0.0050 39,067 +0.00(+2.04%)
Sep 11, 2023 0.0048 0.0053 0.0048 0.0049 104,500 +0.00(+2.08%)
Sep 08, 2023 0.0048 0.0055 0.0046 0.0048 68,427 -0.00(-4.00%)
Sep 07, 2023 0.0052 0.0053 0.0048 0.0050 154,808 -0.00(-3.85%)
Sep 06, 2023 0.0050 0.0054 0.0050 0.0052 43,944 +0.00(+1.96%)
Sep 05, 2023 0.0050 0.0054 0.0050 0.0051 52,717 +0.00(+2.00%)
Sep 01, 2023 0.0045 0.0060 0.0045 0.0050 455,345 -0.00(-5.66%)
Aug 31, 2023 0.0045 0.0060 0.0045 0.0053 558,883 +0.00(+10.42%)
Aug 30, 2023 0.0050 0.0057 0.0045 0.0048 48,141 -0.00(-4.00%)
Aug 29, 2023 0.0049 0.0057 0.0040 0.0050 125,817 +0.00(+4.17%)
Aug 28, 2023 0.0041 0.0058 0.0041 0.0048 347,893 -0.00(-4.00%)
Aug 25, 2023 0.0050 0.0057 0.0041 0.0050 244,893 +0.00(+0.00%)
Aug 24, 2023 0.0046 0.0055 0.0046 0.0050 19,215 +0.00(+0.00%)
Aug 23, 2023 0.0055 0.0060 0.0048 0.0050 55,328 -0.00(-9.09%)
Aug 22, 2023 0.0056 0.0059 0.0050 0.0055 314,192 +0.00(+0.00%)
Aug 21, 2023 0.0059 0.0059 0.0047 0.0055 211,246 -0.00(-3.51%)
Aug 18, 2023 0.0050 0.0057 0.0047 0.0057 272,521 -0.00(-3.39%)
Aug 17, 2023 0.0050 0.0059 0.0050 0.0059 131,735 +0.00(+18.00%)
Aug 16, 2023 0.0052 0.0053 0.0050 0.0050 366,501 -0.00(-1.96%)
Aug 15, 2023 0.0052 0.0052 0.0051 0.0051 735,452 -0.00(-7.27%)
Aug 14, 2023 0.0069 0.0069 0.0052 0.0055 722,549 -0.00(-5.17%)
Aug 11, 2023 0.0058 0.0065 0.0058 0.0058 81,457 +0.00(+0.00%)
Aug 10, 2023 0.0060 0.0067 0.0054 0.0058 312,433 -0.00(-12.12%)
Aug 09, 2023 0.0069 0.0072 0.0060 0.0066 119,502 -0.00(-2.94%)
Aug 08, 2023 0.0067 0.0075 0.0060 0.0068 284,406 +0.00(+7.94%)
Aug 07, 2023 0.0060 0.0065 0.0058 0.0063 851,674 +0.00(+0.00%)
Aug 04, 2023 0.0058 0.0070 0.0058 0.0063 140,695 +0.00(+5.00%)
Aug 03, 2023 0.0063 0.0075 0.0058 0.0060 587,723 -0.00(-20.00%)
Aug 02, 2023 0.0056 0.0075 0.0055 0.0075 823,470 +0.00(+29.31%)
Aug 01, 2023 0.0057 0.0065 0.0057 0.0058 238,954 +0.00(+1.75%)
Jul 31, 2023 0.0065 0.0065 0.0057 0.0057 145,790 +0.00(+0.00%)
Jul 28, 2023 0.0058 0.0061 0.0055 0.0057 59,714 -0.00(-1.72%)
Jul 27, 2023 0.0057 0.0068 0.0057 0.0058 174,199 -0.00(-3.33%)
Jul 26, 2023 0.0060 0.0065 0.0057 0.0060 104,578 -0.00(-1.64%)
Jul 25, 2023 0.0069 0.0070 0.0057 0.0061 108,391 +0.00(+0.00%)
Jul 24, 2023 0.0056 0.0069 0.0055 0.0061 56,419 +0.00(+7.02%)
Jul 21, 2023 0.0055 0.0058 0.0055 0.0057 36,818 +0.00(+3.64%)
Jul 20, 2023 0.0057 0.0066 0.0055 0.0055 153,939 -0.00(-1.79%)
Jul 19, 2023 0.0058 0.0058 0.0055 0.0056 260,232 +0.00(+1.82%)
Jul 18, 2023 0.0056 0.0060 0.0055 0.0055 120,203 -0.00(-1.79%)
Jul 17, 2023 0.0056 0.0058 0.0056 0.0056 91,369 -0.00(-1.75%)
Jul 14, 2023 0.0059 0.0060 0.0056 0.0057 79,559 -0.00(-3.39%)
Jul 13, 2023 0.0057 0.0060 0.0056 0.0059 88,492 +0.00(+3.51%)
Jul 12, 2023 0.0056 0.0061 0.0056 0.0057 618,795 +0.00(+0.00%)
Jul 11, 2023 0.0059 0.0059 0.0056 0.0057 264,499 -0.00(-3.39%)
Jul 10, 2023 0.0060 0.0063 0.0056 0.0059 572,862 -0.00(-6.35%)
Jul 07, 2023 0.0059 0.0065 0.0055 0.0063 350,873 +0.00(+10.53%)
Jul 06, 2023 0.0055 0.0060 0.0055 0.0057 133,992 +0.00(+3.64%)
Jul 05, 2023 0.0055 0.0060 0.0055 0.0055 210,523 +0.00(+0.00%)
Jul 03, 2023 0.0062 0.0062 0.0055 0.0055 670,097 -0.00(-11.29%)
Jun 30, 2023 0.0055 0.0076 0.0055 0.0062 137,992 +0.00(+0.00%)
Jun 29, 2023 0.0062 0.0077 0.0062 0.0062 480,998 +0.00(+0.00%)
Jun 28, 2023 0.0055 0.0072 0.0055 0.0062 395,352 +0.00(+0.00%)
Jun 27, 2023 0.0070 0.0073 0.0062 0.0062 93,535 -0.00(-4.62%)
Jun 26, 2023 0.0058 0.0070 0.0055 0.0065 206,157 +0.00(+8.33%)
Jun 23, 2023 0.0056 0.0070 0.0055 0.0060 161,466 +0.00(+0.00%)
Jun 22, 2023 0.0060 0.0068 0.0056 0.0060 220,503 +0.00(+0.00%)
Jun 21, 2023 0.0068 0.0085 0.0060 0.0060 199,276 -0.00(-11.76%)
Jun 20, 2023 0.0060 0.0074 0.0060 0.0068 264,941 -0.00(-9.33%)
Jun 16, 2023 0.0070 0.0085 0.0070 0.0075 82,786 +0.00(+7.14%)
Jun 15, 2023 0.0070 0.0080 0.0070 0.0070 126,520 +0.00(+11.11%)
May 08, 2023 0.0054 0.0070 0.0050 0.0063 1,417,101 +0.00(+26.00%)
May 05, 2023 0.0030 0.0070 0.0030 0.0050 3,441,481 +0.00(+16.28%)
May 04, 2023 0.0048 0.0055 0.0039 0.0043 281,164 +0.00(+19.44%)
May 03, 2023 0.0043 0.0055 0.0027 0.0036 566,188 -0.00(-28.00%)
May 02, 2023 0.0043 0.0050 0.0026 0.0050 1,445,193 -0.00(-3.85%)
May 01, 2023 0.0050 0.0079 0.0035 0.0052 3,741,588 +0.00(+44.44%)
Apr 28, 2023 0.0040 0.0040 0.0022 0.0036 1,238,611 +0.00(+71.43%)
Apr 27, 2023 0.0080 0.0080 0.0012 0.0021 7,819,107 -0.01(-73.42%)
Apr 26, 2023 0.0068 0.0079 0.0055 0.0079 22,180 +0.00(+38.60%)
Apr 25, 2023 0.0057 0.0057 0.0057 0.0057 100 -0.00(-28.75%)
Apr 24, 2023 0.0080 0.0080 0.0080 0.0080 15,000 +0.00(+12.68%)
Apr 21, 2023 0.0071 0.0071 0.0057 0.0071 64,100 +0.00(+1.43%)
Apr 20, 2023 0.0085 0.0086 0.0070 0.0070 362,885 -0.00(-12.50%)
Apr 19, 2023 0.0185 0.0205 0.0051 0.0080 3,797,342 -0.01(-55.31%)
Apr 13, 2023 0.0179 0 -0.00(-4.28%)
Apr 05, 2023 0.0187 0 +0.00(+10.00%)
Mar 30, 2023 0.0170 0 -0.00(-1.16%)
Mar 29, 2023 0.0172 0.0172 0.0172 0.0172 1,160 -0.00(-16.91%)
Mar 28, 2023 0.0207 0.0207 0.0207 0.0207 425 +0.00(+0.00%)
Mar 23, 2023 0.0207 0 -0.00(-2.36%)
Mar 22, 2023 0.0212 0.0212 0.0212 0.0212 202 +0.01(+39.47%)
Mar 21, 2023 0.0152 0.0152 0.0150 0.0152 18,000 -0.00(-24.00%)
Mar 20, 2023 0.0202 0.0232 0.0200 0.0200 99,795 +0.00(+0.00%)
Mar 17, 2023 0.0200 0.0200 0.0200 0.0200 19,300 +0.00(+0.00%)
Mar 14, 2023 0.0200 0 -0.00(-15.97%)
Mar 13, 2023 0.0240 0.0240 0.0238 0.0238 10,000 +0.00(+13.33%)
Mar 09, 2023 0.0210 0 +0.01(+68.00%)
Mar 08, 2023 0.0125 0.0125 0.0125 0.0125 70,000 +0.00(+0.00%)
Mar 03, 2023 0.0125 0 -0.01(-37.50%)
Mar 02, 2023 0.0200 0.0200 0.0200 0.0200 10,000 +0.01(+60.00%)
Feb 28, 2023 0.0125 0 -0.01(-37.50%)
Feb 24, 2023 0.0200 0 +0.01(+60.00%)
Feb 16, 2023 0.0125 0 -0.00(-23.31%)
Feb 13, 2023 0.0163 0 -0.00(-9.94%)
Feb 09, 2023 0.0181 0 +0.01(+39.23%)
Feb 08, 2023 0.0140 0.0230 0.0130 0.0130 186,428 -0.00(-0.76%)
Feb 07, 2023 0.0205 0.0205 0.0131 0.0131 700 -0.01(-37.62%)
Feb 06, 2023 0.0230 0.0230 0.0210 0.0210 14,659 +0.00(+2.44%)
Feb 01, 2023 0.0205 35 -0.00(-10.87%)
Jan 31, 2023 0.0230 0.0230 0.0230 0.0230 15,000 +0.01(+27.78%)
Jan 30, 2023 0.0185 0.0230 0.0170 0.0180 160,325 -0.00(-5.26%)
Jan 27, 2023 0.0190 0.0190 0.0190 0.0190 8,300 +0.01(+46.15%)
Jan 23, 2023 0.0130 0 -0.00(-25.71%)
Jan 20, 2023 0.0175 0.0175 0.0175 0.0175 26,000 +0.00(+25.00%)
Jan 19, 2023 0.0199 0.0199 0.0140 0.0140 62,000 -0.01(-29.65%)
Jan 17, 2023 0.0199 0 +0.00(+10.56%)
Jan 12, 2023 0.0180 0 -0.00(-7.22%)
Jan 11, 2023 0.0180 0.0194 0.0180 0.0194 19,031 +0.01(+49.23%)
Jan 04, 2023 0.0130 0 -0.00(-13.33%)
Dec 30, 2022 0.0150 0 -0.01(-25.74%)
Dec 28, 2022 0.0202 0 -0.00(-15.83%)
Dec 27, 2022 0.0130 0.0240 0.0130 0.0240 6,673 +0.00(+20.00%)
Dec 23, 2022 0.0220 0.0220 0.0190 0.0200 92,600 -0.01(-29.82%)
Dec 22, 2022 0.0220 0.0285 0.0220 0.0285 1,000 +0.01(+29.55%)
Dec 20, 2022 0.0220 0 +0.00(+0.00%)
Dec 16, 2022 0.0220 0 -0.01(-36.60%)
Dec 14, 2022 0.0347 0 -0.00(-1.98%)
Dec 09, 2022 0.0354 0 +0.00(+0.00%)
Dec 08, 2022 0.0318 0.0354 0.0318 0.0354 30,000 -0.00(-0.28%)
Dec 07, 2022 0.0210 0.0355 0.0210 0.0355 1,900 +0.02(+86.84%)
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.