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, 2022 0.0313 0 +0.00(+4.33%)
Jun 29, 2022 0.0300 0.0300 0.0300 0.0300 270,450 -0.01(-14.29%)
Jun 28, 2022 0.0350 0.0365 0.0350 0.0350 112,150 +0.00(+0.00%)
Jun 27, 2022 0.0300 0.0355 0.0300 0.0350 244,619 +0.00(+1.16%)
Jun 24, 2022 0.0346 0.0346 0.0346 0.0346 2,000 +0.00(+15.72%)
Jun 22, 2022 0.0299 0 -0.00(-13.08%)
Jun 21, 2022 0.0345 0.0345 0.0344 0.0344 700 +0.00(+14.67%)
Jun 16, 2022 0.0300 0 +0.00(+20.00%)
Jun 15, 2022 0.0265 0.0266 0.0246 0.0250 297,000 -0.00(-13.79%)
Jun 14, 2022 0.0310 0.0310 0.0290 0.0290 23,190 -0.00(-3.33%)
Jun 13, 2022 0.0330 0.0330 0.0300 0.0300 26,000 +0.00(+0.00%)
Jun 08, 2022 0.0300 0 +0.00(+3.45%)
Jun 06, 2022 0.0290 0 -0.01(-17.14%)
Jun 03, 2022 0.0350 0.0350 0.0350 0.0350 250 +0.00(+0.29%)
Jun 02, 2022 0.0310 0.0349 0.0262 0.0349 22,715 +0.01(+34.23%)
May 31, 2022 0.0260 0 -0.00(-13.33%)
May 27, 2022 0.0275 0.0300 0.0275 0.0300 100,720 -0.01(-14.29%)
May 26, 2022 0.0350 0.0350 0.0350 0.0350 4,157 +0.01(+32.08%)
May 24, 2022 0.0265 0 -0.00(-8.62%)
May 23, 2022 0.0290 0.0290 0.0290 0.0290 1,428 +0.00(+14.17%)
May 19, 2022 0.0254 0 +0.00(+5.83%)
May 18, 2022 0.0255 0.0255 0.0240 0.0240 100,160 -0.01(-17.81%)
May 16, 2022 0.0292 0 -0.00(-8.75%)
May 13, 2022 0.0250 0.0320 0.0250 0.0320 30,600 +0.00(+10.34%)
May 11, 2022 0.0290 0 -0.00(-2.03%)
May 10, 2022 0.0296 0.0296 0.0291 0.0296 4,100 -0.01(-18.23%)
May 09, 2022 0.0379 0.0379 0.0345 0.0362 20,350 +0.00(+3.43%)
May 06, 2022 0.0367 0.0367 0.0350 0.0350 30,200 -0.00(-7.65%)
May 05, 2022 0.0379 0.0379 0.0379 0.0379 57,377 +0.00(+0.00%)
May 04, 2022 0.0365 0.0379 0.0365 0.0379 2,600 +0.00(+8.29%)
May 03, 2022 0.0379 0.0379 0.0350 0.0350 25,950 -0.00(-4.63%)
May 02, 2022 0.0367 0.0367 0.0367 0.0367 100 +0.00(+1.94%)
Apr 29, 2022 0.0330 0.0379 0.0320 0.0360 243,435 +0.00(+3.45%)
Apr 28, 2022 0.0350 0.0350 0.0230 0.0348 254,288 -0.00(-8.42%)
Apr 27, 2022 0.0340 0.0380 0.0340 0.0380 100,100 +0.01(+26.67%)
Apr 26, 2022 0.0340 0.0340 0.0300 0.0300 16,000 -0.00(-5.06%)
Apr 25, 2022 0.0295 0.0316 0.0295 0.0316 12,502 +0.00(+5.33%)
Apr 22, 2022 0.0332 0.0332 0.0300 0.0300 59,250 -0.00(-11.76%)
Apr 20, 2022 0.0340 10 +0.00(+5.92%)
Apr 19, 2022 0.0340 0.0340 0.0321 0.0321 30,300 -0.00(-5.59%)
Apr 18, 2022 0.0340 0.0340 0.0331 0.0340 3,820 -0.00(-0.29%)
Apr 14, 2022 0.0341 0.0341 0.0341 0.0341 10,000 +0.00(+9.65%)
Apr 13, 2022 0.0335 0.0335 0.0311 0.0311 10,400 -0.00(-12.89%)
Apr 12, 2022 0.0310 0.0374 0.0310 0.0357 45,269 +0.00(+1.71%)
Apr 11, 2022 0.0332 0.0365 0.0332 0.0351 36,990 -0.00(-4.10%)
Apr 08, 2022 0.0365 0.0377 0.0365 0.0366 65,610 -0.00(-3.43%)
Apr 07, 2022 0.0344 0.0379 0.0344 0.0379 37,775 +0.00(+8.29%)
Apr 06, 2022 0.0350 0.0350 0.0350 0.0350 13,538 -0.00(-7.16%)
Apr 05, 2022 0.0379 0.0379 0.0365 0.0377 3,940 +0.00(+3.29%)
Apr 04, 2022 0.0365 0.0365 0.0365 0.0365 15,040 -0.00(-1.08%)
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.