Skip to main content

Sharing Services Global Corp (OP: SHRG )

0.0016 -0.0001 (-5.88%)
Streaming Delayed Price Updated: 2:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 0.0850 0.0989 0.0850 0.0900 224,890 +0.00(+5.88%)
Jun 29, 2020 0.0935 0.0999 0.0800 0.0850 132,250 +0.01(+13.33%)
Jun 26, 2020 0.0802 0.0802 0.0750 0.0750 465,000 -0.02(-21.88%)
Jun 25, 2020 0.0976 0.0976 0.0871 0.0960 10,900 +0.01(+12.94%)
Jun 24, 2020 0.1030 0.1030 0.0850 0.0850 102,062 +0.00(+6.12%)
Jun 23, 2020 0.0868 0.0868 0.0800 0.0801 157,500 -0.02(-21.47%)
Jun 22, 2020 0.1040 0.1040 0.0800 0.1020 147,199 +0.01(+13.33%)
Jun 19, 2020 0.0800 0.1050 0.0800 0.0900 14,600 +0.00(+0.00%)
Jun 16, 2020 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jun 15, 2020 0.0900 0.0900 0.0850 0.0850 11,066 +0.00(+3.03%)
Jun 12, 2020 0.0825 0.0825 0.0825 0.0825 500 -0.00(-2.83%)
Jun 11, 2020 0.1000 0.1000 0.0849 0.0849 11,820 -0.01(-5.67%)
Jun 10, 2020 0.0850 0.1080 0.0800 0.0900 110,884 +0.00(+5.88%)
Jun 09, 2020 0.0800 0.0850 0.0750 0.0850 77,645 +0.01(+10.25%)
Jun 08, 2020 0.0820 0.0820 0.0771 0.0771 17,300 -0.00(-3.62%)
Jun 05, 2020 0.0730 0.0800 0.0730 0.0800 7,300 +0.01(+9.59%)
Jun 04, 2020 0.0799 0.0800 0.0650 0.0730 462,172 +0.01(+12.31%)
Jun 03, 2020 0.0700 0.0800 0.0550 0.0650 130,324 -0.01(-18.75%)
Jun 02, 2020 0.0800 0.0800 0.0800 0.0800 7,000 +0.00(+0.00%)
Jun 01, 2020 0.0800 0.0800 0.0800 0.0800 20,000 +0.01(+12.68%)
May 29, 2020 0.0684 0.0710 0.0684 0.0710 115,600 -0.00(-5.33%)
May 28, 2020 0.0812 0.0840 0.0750 0.0750 77,001 +0.00(+7.14%)
May 27, 2020 0.0700 0.0700 0.0700 2 +0.00(+0.00%)
May 26, 2020 0.0700 0.0767 0.0700 0.0700 21,057 +0.00(+0.00%)
May 22, 2020 0.0706 0.0706 0.0700 0.0700 10,300 -0.00(-6.67%)
May 21, 2020 0.0750 0.0849 0.0717 0.0750 63,600 -0.01(-9.09%)
May 20, 2020 0.0848 0.0849 0.0825 0.0825 17,000 -0.00(-2.71%)
May 19, 2020 0.0774 0.0848 0.0774 0.0848 8,500 +0.02(+30.46%)
May 18, 2020 0.0684 0.0750 0.0650 0.0650 26,450 -0.00(-4.27%)
May 15, 2020 0.0665 0.0823 0.0600 0.0679 60,200 +0.03(+61.67%)
May 14, 2020 0.0800 0.0848 0.0420 0.0420 95,849 -0.03(-44.00%)
May 13, 2020 0.0800 0.0800 0.0750 0.0750 37,223 -0.01(-11.76%)
May 12, 2020 0.0825 0.0850 0.0825 0.0850 9,000 +0.00(+3.03%)
May 11, 2020 0.0825 0.0850 0.0825 0.0825 9,501 +0.00(+0.00%)
May 08, 2020 0.0800 0.0825 0.0800 0.0825 15,000 +0.00(+3.13%)
May 07, 2020 0.0800 0.0800 0.0800 0.0800 2,500 +0.00(+3.90%)
May 06, 2020 0.0760 0.0770 0.0750 0.0770 43,500 +0.00(+2.67%)
May 05, 2020 0.0750 0.0750 0.0750 0.0750 5,000 -0.01(-10.71%)
May 04, 2020 0.0845 0.0845 0.0800 0.0840 75,506 +0.01(+7.01%)
May 01, 2020 0.0800 0.0850 0.0750 0.0785 73,600 -0.00(-1.88%)
Apr 30, 2020 0.0850 0.0850 0.0800 0.0800 10,300 -0.01(-9.09%)
Apr 29, 2020 0.0889 0.0889 0.0820 0.0880 33,500 +0.00(+0.11%)
Apr 28, 2020 0.0897 0.0897 0.0750 0.0879 28,351 +0.01(+13.42%)
Apr 27, 2020 0.0894 0.0894 0.0775 0.0775 14,165 -0.00(-3.13%)
Apr 24, 2020 0.0894 0.0894 0.0800 0.0800 34,600 -0.00(-5.33%)
Apr 23, 2020 0.0890 0.0890 0.0845 0.0845 20,050 -0.00(-5.06%)
Apr 22, 2020 0.0752 0.0890 0.0752 0.0890 19,860 +0.00(+1.14%)
Apr 21, 2020 0.0880 0.0880 0.0830 0.0880 35,088 +0.00(+3.65%)
Apr 20, 2020 0.0815 0.0849 0.0800 0.0849 80,946 -0.00(-0.12%)
Apr 17, 2020 0.0874 0.0875 0.0850 0.0850 1,360,800 +0.01(+12.88%)
Apr 16, 2020 0.0896 0.0896 0.0752 0.0753 39,145 -0.01(-11.93%)
Apr 15, 2020 0.0896 0.0896 0.0700 0.0855 197,965 +0.01(+14.00%)
Apr 14, 2020 0.0750 0.0750 0.0750 0.0750 94,866 -0.01(-16.29%)
Apr 13, 2020 0.0896 0.0896 0.0720 0.0896 77,271 +0.01(+6.67%)
Apr 09, 2020 0.0898 0.0898 0.0750 0.0840 107,500 +0.00(+0.72%)
Apr 08, 2020 0.0898 0.0898 0.0730 0.0834 686,830 +0.01(+11.20%)
Apr 07, 2020 0.0750 0.0750 0.0700 0.0750 353,974 +0.00(+7.14%)
Apr 06, 2020 0.0799 0.0799 0.0700 0.0700 639,722 -0.00(-0.71%)
Apr 03, 2020 0.0639 0.0800 0.0570 0.0705 2,442,100 +0.01(+23.68%)
Apr 02, 2020 0.0530 0.0614 0.0500 0.0570 2,841,384 -0.00(-1.55%)
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.