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: 3:34 PM EDT, Apr 26, 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 (%)
Feb 28, 2022 0.0630 0.0630 0.0475 0.0553 189,410 +0.00(+8.43%)
Feb 25, 2022 0.0505 0.0510 0.0510 0.0510 7,600 -0.01(-10.84%)
Feb 24, 2022 0.0572 0.0572 0.0572 0.0572 100 +0.01(+12.82%)
Feb 23, 2022 0.0505 0.0630 0.0505 0.0507 16,100 +0.00(+0.00%)
Feb 22, 2022 0.0510 0.0568 0.0507 0.0507 2,973 -0.00(-0.59%)
Feb 18, 2022 0.0510 0 -0.01(-14.29%)
Feb 17, 2022 0.0510 0.0595 0.0510 0.0595 1,500 +0.00(+2.76%)
Feb 16, 2022 0.0579 0.0579 0.0579 0.0579 485 +0.00(+1.76%)
Feb 15, 2022 0.0640 0.0640 0.0515 0.0569 46,715 -0.01(-10.95%)
Feb 14, 2022 0.0583 0.0639 0.0571 0.0639 15,400 +0.01(+17.25%)
Feb 11, 2022 0.0545 0.0550 0.0500 0.0545 49,890 +0.00(+0.55%)
Feb 10, 2022 0.0450 0.0542 0.0450 0.0542 24,375 +0.01(+12.92%)
Feb 09, 2022 0.0512 0.0515 0.0402 0.0480 209,990 -0.01(-16.38%)
Feb 08, 2022 0.0574 0.0574 0.0574 0.0574 800 -0.01(-11.69%)
Feb 07, 2022 0.0451 0.0650 0.0413 0.0650 86,529 +0.00(+6.56%)
Feb 04, 2022 0.0610 0.0610 0.0610 0.0610 50,000 +0.00(+0.16%)
Feb 03, 2022 0.0623 0.0608 0.0609 11,424 +0.00(+0.66%)
Feb 01, 2022 0.0605 0 +0.00(+0.83%)
Jan 31, 2022 0.0590 0.0600 0.0450 0.0600 115,300 +0.00(+1.87%)
Jan 28, 2022 0.0601 0.0648 0.0400 0.0589 514,870 -0.01(-9.94%)
Jan 27, 2022 0.0610 0.0654 0.0610 0.0654 51,157 +0.00(+4.31%)
Jan 26, 2022 0.0635 0.0650 0.0627 0.0627 40,000 -0.00(-0.16%)
Jan 25, 2022 0.0662 0.0699 0.0628 0.0628 17,000 -0.01(-10.16%)
Jan 24, 2022 0.0669 0.0699 0.0615 0.0699 30,190 +0.00(+7.54%)
Jan 21, 2022 0.0700 0.0700 0.0650 0.0650 34,489 -0.01(-7.14%)
Jan 20, 2022 0.0700 0.0700 0.0700 0.0700 7,000 -0.01(-8.50%)
Jan 19, 2022 0.0750 0.0765 0.0700 0.0765 56,627 +0.01(+9.29%)
Jan 18, 2022 0.0700 0.0800 0.0700 0.0700 214,817 +0.01(+7.69%)
Jan 14, 2022 0.0650 0 -0.01(-7.14%)
Jan 13, 2022 0.0683 0.0720 0.0666 0.0700 24,310 +0.00(+0.00%)
Jan 12, 2022 0.0700 0.0750 0.0700 0.0700 306,365 -0.00(-5.15%)
Jan 11, 2022 0.0675 0.0798 0.0675 0.0738 10,000 +0.00(+6.96%)
Jan 10, 2022 0.0690 0.0690 0.0690 0.0690 1,179 -0.01(-12.66%)
Jan 07, 2022 0.0791 0.0795 0.0791 0.0790 35,398 +0.01(+12.86%)
Jan 06, 2022 0.0720 0.0720 0.0700 0.0700 160,000 -0.01(-9.68%)
Jan 05, 2022 0.0800 0.0800 0.0700 0.0775 25,582 -0.00(-3.13%)
Jan 04, 2022 0.0789 0.0863 0.0789 0.0800 64,790 +0.00(+0.00%)
Jan 03, 2022 0.0828 0.1000 0.0657 0.0800 15,160 -0.01(-11.11%)
Dec 31, 2021 0.0760 0.0900 0.0760 0.0900 52,851 +0.01(+8.04%)
Dec 30, 2021 0.0829 0.0900 0.0700 0.0833 96,690 +0.02(+22.50%)
Dec 29, 2021 0.0917 0.0917 0.0670 0.0680 18,400 +0.00(+2.26%)
Dec 28, 2021 0.0792 0.0792 0.0665 0.0665 7,010 -0.01(-11.33%)
Dec 27, 2021 0.0757 0.0757 0.0661 0.0750 86,350 +0.00(+0.00%)
Dec 23, 2021 0.0820 0.0940 0.0700 0.0750 196,503 -0.01(-16.48%)
Dec 22, 2021 0.0755 0.1080 0.0755 0.0898 126,260 +0.02(+23.01%)
Dec 21, 2021 0.0700 0.0740 0.0650 0.0730 269,327 +0.01(+11.79%)
Dec 20, 2021 0.0683 0.0683 0.0650 0.0653 15,100 -0.00(-4.39%)
Dec 17, 2021 0.0651 0.0683 0.0651 0.0683 12,200 +0.00(+4.12%)
Dec 16, 2021 0.0700 0.0725 0.0656 0.0656 157,817 -0.00(-6.42%)
Dec 15, 2021 0.0623 0.0702 0.0610 0.0701 149,871 +0.01(+11.45%)
Dec 14, 2021 0.0628 0.0738 0.0628 0.0629 20,745 -0.01(-14.54%)
Dec 13, 2021 0.0660 0.0736 0.0660 0.0736 13,901 +0.01(+12.37%)
Dec 10, 2021 0.0684 0.0740 0.0650 0.0655 333,492 -0.00(-2.24%)
Dec 09, 2021 0.0787 0.0787 0.0670 0.0670 273,276 -0.00(-5.63%)
Dec 08, 2021 0.0710 0.0749 0.0710 0.0710 71,641 +0.00(+1.43%)
Dec 07, 2021 0.0700 0.0821 0.0685 0.0700 202,318 +0.00(+0.00%)
Dec 06, 2021 0.0702 0.0885 0.0650 0.0700 311,872 -0.00(-0.28%)
Dec 03, 2021 0.0620 0.0800 0.0620 0.0702 24,972 -0.01(-13.33%)
Dec 02, 2021 0.0800 0.0873 0.0735 0.0810 529,250 +0.00(+1.38%)
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.