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 (%)
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%)
Dec 01, 2021 0.0876 0.0900 0.0756 0.0799 656,244 -0.01(-11.22%)
Nov 30, 2021 0.0850 0.0900 0.0850 0.0900 58,682 +0.00(+0.00%)
Nov 29, 2021 0.1000 0.1030 0.0875 0.0900 469,738 -0.01(-10.18%)
Nov 26, 2021 0.1015 0.1015 0.0931 0.1002 4,500 +0.01(+11.21%)
Nov 24, 2021 0.1125 0.1125 0.0900 0.0901 27,614 -0.01(-14.19%)
Nov 23, 2021 0.1050 0.1100 0.1050 0.1050 15,600 +0.00(+0.00%)
Nov 22, 2021 0.1100 0.1100 0.1050 0.1050 14,273 -0.00(-0.10%)
Nov 19, 2021 0.1092 0.1134 0.1050 0.1051 22,050 +0.00(+0.10%)
Nov 18, 2021 0.1100 0.1100 0.1015 0.1050 78,450 -0.00(-0.76%)
Nov 17, 2021 0.1070 0.1143 0.1015 0.1058 60,583 -0.00(-0.47%)
Nov 16, 2021 0.1062 0.1122 0.1062 0.1063 19,970 +0.00(+0.09%)
Nov 15, 2021 0.1104 0.1104 0.1062 0.1062 34,194 +0.00(+0.00%)
Nov 12, 2021 0.1145 0.1145 0.1062 0.1062 8,150 -0.00(-3.45%)
Nov 11, 2021 0.1100 0.1100 0.1064 0.1100 57,350 +0.00(+1.10%)
Nov 09, 2021 0.1099 0.1100 0.1087 0.1088 57,100 +0.00(+0.00%)
Nov 08, 2021 0.1088 0.1110 0.1065 0.1088 8,043 -0.00(-1.09%)
Nov 05, 2021 0.1063 0.1100 0.1063 0.1100 37,491 +0.00(+3.58%)
Nov 04, 2021 0.1079 0.1079 0.1062 0.1062 7,530 -0.00(-3.80%)
Nov 03, 2021 0.1062 0.1120 0.1062 0.1104 12,412 -0.01(-6.44%)
Nov 02, 2021 0.1127 0.1180 0.1056 0.1180 34,547 +0.01(+6.02%)
Oct 29, 2021 0.1150 0.1113 0.1113 0.1113 1,007 +0.01(+9.12%)
Oct 28, 2021 0.1100 0.1150 0.0944 0.1020 90,868 -0.01(-7.36%)
Oct 27, 2021 0.1179 0.1179 0.1100 0.1101 61,806 +0.02(+22.33%)
Oct 26, 2021 0.1133 0.0900 0.0900 147,295 -0.02(-21.40%)
Oct 25, 2021 0.1195 0.1195 0.1100 0.1145 6,239 +0.00(+0.44%)
Oct 22, 2021 0.1142 0.1142 0.1110 0.1140 14,161 +0.00(+2.70%)
Oct 21, 2021 0.1167 0.1167 0.1110 0.1110 14,907 +0.00(+0.91%)
Oct 20, 2021 0.1099 0.1100 0.1087 0.1100 74,450 +0.01(+5.77%)
Oct 19, 2021 0.1048 0.1145 0.1040 0.1040 50,000 -0.01(-9.57%)
Oct 18, 2021 0.1119 0.1150 0.1015 0.1150 88,241 +0.00(+1.77%)
Oct 15, 2021 0.1050 0.1149 0.0950 0.1130 115,278 +0.01(+13.00%)
Oct 14, 2021 0.0895 0.1000 0.0895 0.1000 154,210 +0.01(+7.64%)
Oct 13, 2021 0.0925 0.0948 0.0890 0.0929 443,249 +0.00(+5.33%)
Oct 12, 2021 0.0885 0.0885 0.0881 0.0882 5,547 -0.00(-3.61%)
Oct 11, 2021 0.0910 0.0949 0.0900 0.0915 217,341 -0.00(-1.08%)
Oct 08, 2021 0.0949 0.0949 0.0883 0.0925 305,083 +0.01(+8.19%)
Oct 07, 2021 0.1000 0.1000 0.0855 0.0855 80,090 -0.00(-3.61%)
Oct 06, 2021 0.0864 0.0965 0.0863 0.0887 82,208 +0.00(+0.23%)
Oct 05, 2021 0.0925 0.0940 0.0885 0.0885 67,557 -0.00(-4.12%)
Oct 04, 2021 0.0820 0.0982 0.0773 0.0923 339,371 -0.00(-4.25%)
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.