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: 3:13 PM EDT, May 10, 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 (%)
Aug 31, 2021 0.1099 0.1099 0.1014 0.1014 43,048 +0.01(+6.74%)
Aug 30, 2021 0.1016 0.1100 0.0950 0.0950 118,198 -0.01(-9.52%)
Aug 27, 2021 0.1050 0.1055 0.1050 0.1050 162,170 +0.00(+5.00%)
Aug 26, 2021 0.1000 0.1000 0.1000 0.1000 15,500 +0.00(+0.00%)
Aug 25, 2021 0.1000 0.1050 0.1000 0.1000 63,856 +0.00(+0.10%)
Aug 24, 2021 0.1000 0.1050 0.0930 0.0999 155,855 -0.00(-3.94%)
Aug 23, 2021 0.1060 0.1098 0.0964 0.1040 43,368 -0.00(-2.80%)
Aug 20, 2021 0.1078 0.1148 0.0864 0.1070 218,212 -0.02(-12.65%)
Aug 19, 2021 0.1203 0.1225 0.1030 0.1225 218,267 -0.01(-10.84%)
Aug 18, 2021 0.1202 0.1374 0.1201 0.1374 24,700 +0.01(+4.49%)
Aug 17, 2021 0.1370 0.1447 0.1230 0.1315 40,508 +0.01(+9.58%)
Aug 16, 2021 0.1254 0.1315 0.1200 0.1200 42,762 -0.01(-7.19%)
Aug 13, 2021 0.1399 0.1399 0.1293 0.1293 4,044 -0.01(-3.87%)
Aug 12, 2021 0.1345 0.1345 0.1345 0.1345 422 -0.00(-0.07%)
Aug 11, 2021 0.1219 0.1350 0.1219 0.1346 90,121 -0.00(-0.37%)
Aug 10, 2021 0.1375 0.1375 0.1251 0.1351 63,900 -0.00(-1.82%)
Aug 09, 2021 0.1350 0.1376 0.1350 0.1376 6,177 +0.00(+1.93%)
Aug 06, 2021 0.1300 0.1400 0.1300 0.1350 10,600 -0.00(-1.75%)
Aug 05, 2021 0.1324 0.1374 0.1300 0.1374 22,005 +0.01(+5.61%)
Aug 04, 2021 0.1323 0.1325 0.1300 0.1301 21,381 +0.00(+0.08%)
Aug 03, 2021 0.1350 0.1350 0.1300 0.1300 22,459 -0.00(-1.81%)
Aug 02, 2021 0.1248 0.1400 0.1248 0.1324 13,798 +0.01(+6.43%)
Jul 30, 2021 0.1350 0.1399 0.1244 0.1244 46,169 -0.01(-6.75%)
Jul 29, 2021 0.1334 0.1334 0.1334 0.1334 573 +0.01(+4.63%)
Jul 28, 2021 0.1348 0.1348 0.1200 0.1275 130,574 +0.00(+2.00%)
Jul 27, 2021 0.1251 0.1394 0.1250 0.1250 20,693 -0.00(-3.77%)
Jul 26, 2021 0.1301 0.1311 0.1299 0.1299 32,119 -0.01(-4.20%)
Jul 23, 2021 0.1356 0.1356 0.1310 0.1356 27,320 -0.00(-3.14%)
Jul 22, 2021 0.1375 0.1400 0.1375 0.1400 26,379 +0.00(+0.00%)
Jul 21, 2021 0.1300 0.1400 0.1300 0.1400 41,702 +0.01(+7.69%)
Jul 20, 2021 0.1353 0.1424 0.1300 0.1300 103,130 -0.01(-5.11%)
Jul 19, 2021 0.1414 0.1544 0.1350 0.1370 83,395 +0.00(+1.48%)
Jul 16, 2021 0.1500 0.1500 0.1350 0.1350 93,955 -0.01(-10.00%)
Jul 15, 2021 0.1402 0.1545 0.1402 0.1500 17,291 -0.00(-2.91%)
Jul 14, 2021 0.1407 0.1550 0.1407 0.1545 42,661 +0.01(+9.81%)
Jul 13, 2021 0.1597 0.1597 0.1407 0.1407 28,538 -0.02(-12.06%)
Jul 12, 2021 0.1410 0.1665 0.1410 0.1600 59,249 -0.00(-0.06%)
Jul 09, 2021 0.1409 0.1601 0.1408 0.1601 40,801 +0.00(+0.06%)
Jul 08, 2021 0.1515 0.1600 0.1433 0.1600 118,668 +0.01(+5.33%)
Jul 07, 2021 0.1474 0.1680 0.1417 0.1519 30,854 -0.00(-2.00%)
Jul 06, 2021 0.1583 0.1649 0.1400 0.1550 289,442 +0.02(+11.11%)
Jul 02, 2021 0.1227 0.1395 0.1227 0.1395 79,190 +0.02(+13.69%)
Jul 01, 2021 0.1280 0.1352 0.1225 0.1227 253,161 -0.02(-12.29%)
Jun 30, 2021 0.1400 0.1435 0.1290 0.1399 124,737 -0.00(-0.07%)
Jun 29, 2021 0.1400 0.1500 0.1400 0.1400 261,087 +0.00(+0.43%)
Jun 28, 2021 0.1392 0.1890 0.1250 0.1394 373,754 -0.01(-3.86%)
Jun 25, 2021 0.1250 0.1450 0.1250 0.1450 110,784 +0.02(+14.99%)
Jun 24, 2021 0.1429 0.1475 0.1260 0.1261 221,004 -0.01(-8.82%)
Jun 23, 2021 0.1388 0.1475 0.1260 0.1383 554,680 -0.00(-0.50%)
Jun 22, 2021 0.1515 0.1515 0.1349 0.1390 454,365 -0.02(-10.26%)
Jun 21, 2021 0.1660 0.1660 0.1513 0.1549 76,315 +0.00(+0.65%)
Jun 18, 2021 0.1599 0.1631 0.1405 0.1539 331,116 -0.01(-7.29%)
Jun 17, 2021 0.1540 0.1700 0.1540 0.1660 118,477 -0.01(-7.62%)
Jun 16, 2021 0.1874 0.1874 0.1600 0.1797 88,188 -0.01(-4.21%)
Jun 15, 2021 0.1600 0.1876 0.1600 0.1876 25,000 +0.03(+17.25%)
Jun 14, 2021 0.1670 0.1890 0.1600 0.1600 209,550 -0.03(-15.34%)
Jun 11, 2021 0.1995 0.1995 0.1524 0.1890 210,442 -0.00(-0.53%)
Jun 10, 2021 0.1785 0.2000 0.1530 0.1900 180,148 -0.01(-5.00%)
Jun 09, 2021 0.2050 0.2135 0.1800 0.2000 69,546 +0.00(+0.00%)
Jun 08, 2021 0.1777 0.2290 0.1624 0.2000 137,298 +0.00(+0.00%)
Jun 07, 2021 0.2100 0.2100 0.1750 0.2000 66,122 +0.01(+5.26%)
Jun 04, 2021 0.1910 0.2045 0.1740 0.1900 551,897 -0.01(-5.19%)
Jun 03, 2021 0.2200 0.2200 0.1950 0.2004 42,139 -0.03(-12.49%)
Jun 02, 2021 0.2230 0.2290 0.1839 0.2290 133,226 +0.01(+6.51%)
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.