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 (%)
Jan 31, 2020 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+11.11%)
Jan 30, 2020 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Jan 29, 2020 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Jan 28, 2020 0.0850 0.0900 0.0850 0.0900 10,200 +0.00(+5.88%)
Jan 27, 2020 0.0950 0.0950 0.0850 0.0850 21,000 -0.01(-8.11%)
Jan 24, 2020 0.0850 0.0925 0.0850 0.0925 10,400 -0.00(-2.63%)
Jan 23, 2020 0.0850 0.0950 0.0850 0.0950 10,200 -0.01(-10.38%)
Jan 22, 2020 0.0850 0.1060 0.0850 0.1060 21,705 +0.02(+17.78%)
Jan 21, 2020 0.0900 0.0910 0.0850 0.0900 22,345 +0.00(+4.65%)
Jan 17, 2020 0.1090 0.1091 0.0860 0.0860 930,500 -0.00(-4.44%)
Jan 16, 2020 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+5.88%)
Jan 15, 2020 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Jan 14, 2020 0.1000 0.1000 0.0825 0.0850 10,125 +0.00(+0.00%)
Jan 13, 2020 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Jan 10, 2020 0.0880 0.1045 0.0850 0.0850 51,400 -0.01(-14.05%)
Jan 09, 2020 0.1000 0.1000 0.0925 0.0989 3,000 -0.00(-1.10%)
Jan 08, 2020 0.1030 0.1050 0.0851 0.1000 24,916 -0.01(-7.49%)
Jan 07, 2020 0.1399 0.1399 0.1081 0.1081 25,012 -0.04(-25.45%)
Jan 06, 2020 0.1100 0.1450 0.1100 0.1450 35,005 +0.04(+45.00%)
Jan 03, 2020 0.1030 0.1335 0.1000 0.1000 115,200 -0.00(-2.91%)
Jan 02, 2020 0.1030 0.1030 0.1030 0.1030 10,000 +0.00(+0.00%)
Dec 31, 2019 0.1030 0.1030 0.1030 0.1030 10,000 -0.01(-6.36%)
Dec 30, 2019 0.1050 0.1100 0.1010 0.1100 24,600 +0.01(+8.91%)
Dec 27, 2019 0.1010 0.1010 0.1010 0.1010 10,000 +0.00(+0.00%)
Dec 26, 2019 0.1000 0.1190 0.1000 0.1010 17,755 +0.00(+1.00%)
Dec 24, 2019 0.0850 0.1000 0.0850 0.1000 13,500 +0.00(+0.00%)
Dec 23, 2019 0.1000 0.1000 0.0800 0.1000 59,425 +0.00(+0.00%)
Dec 20, 2019 0.1000 0.1000 0.1000 0.1000 16,000 +0.00(+0.00%)
Dec 19, 2019 0.1000 0.1000 0.1000 0.1000 17,325 +0.00(+0.00%)
Dec 18, 2019 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Dec 17, 2019 0.1000 0.1050 0.1000 0.1000 42,700 -0.00(-0.10%)
Dec 16, 2019 0.0980 0.1001 0.0950 0.1001 52,500 -0.00(-4.58%)
Dec 13, 2019 0.0900 0.1049 0.0900 0.1049 16,800 -0.00(-0.10%)
Dec 12, 2019 0.0950 0.1050 0.0950 0.1050 16,800 -0.00(-3.67%)
Dec 11, 2019 0.0900 0.1090 0.0900 0.1090 17,786 -0.01(-8.40%)
Dec 10, 2019 0.0900 0.1190 0.0900 0.1190 12,382 +0.00(+3.48%)
Dec 09, 2019 0.1000 0.1150 0.0900 0.1150 32,000 +0.01(+4.55%)
Dec 06, 2019 0.1050 0.1100 0.1050 0.1100 10,200 -0.01(-4.35%)
Dec 05, 2019 0.1000 0.1150 0.1000 0.1150 25,150 +0.01(+13.86%)
Dec 04, 2019 0.1000 0.1010 0.1000 0.1010 15,000 +0.00(+1.00%)
Dec 03, 2019 0.0995 0.1130 0.0995 0.1000 20,111 -0.00(-4.76%)
Dec 02, 2019 0.1000 0.1060 0.1000 0.1050 114,000 +0.00(+0.96%)
Nov 29, 2019 0.1000 0.1040 0.1000 0.1040 12,000 -0.01(-5.45%)
Nov 27, 2019 0.0910 0.1100 0.0900 0.1100 40,200 +0.01(+10.00%)
Nov 26, 2019 0.1000 0.1000 0.1000 0.1000 20,470 -0.02(-19.16%)
Nov 25, 2019 0.1199 0.1237 0.1000 0.1237 32,100 +0.02(+23.70%)
Nov 22, 2019 0.1085 0.1085 0.0658 0.1000 77,500 -0.01(-10.87%)
Nov 21, 2019 0.1100 0.1122 0.1100 0.1122 15,000 -0.01(-6.50%)
Nov 20, 2019 0.1050 0.1238 0.1001 0.1200 29,400 +0.00(+0.84%)
Nov 19, 2019 0.1050 0.1190 0.1050 0.1190 10,920 +0.01(+5.22%)
Nov 18, 2019 0.1021 0.1131 0.1021 0.1131 11,570 -0.01(-9.52%)
Nov 15, 2019 0.1250 0.1250 0.1150 0.1250 16,700 +0.00(+0.00%)
Nov 14, 2019 0.1101 0.1340 0.1100 0.1250 43,910 -0.00(-1.57%)
Nov 13, 2019 0.1110 0.1370 0.1110 0.1270 12,200 +0.01(+5.83%)
Nov 12, 2019 0.1200 0.1200 0.1200 0.1200 10,000 -0.01(-7.69%)
Nov 11, 2019 0.1110 0.1300 0.1100 0.1300 20,900 +0.02(+18.18%)
Nov 08, 2019 0.1140 0.1140 0.1100 0.1100 10,000 -0.03(-18.52%)
Nov 07, 2019 0.1300 0.1350 0.1100 0.1350 25,090 +0.03(+22.73%)
Nov 06, 2019 0.1200 0.1200 0.1100 0.1100 23,020 -0.02(-12.70%)
Nov 05, 2019 0.1100 0.1260 0.1100 0.1260 30,500 +0.01(+9.57%)
Nov 04, 2019 0.1245 0.1245 0.1110 0.1150 25,740 -0.02(-16.67%)
Nov 01, 2019 0.1200 0.1380 0.1200 0.1380 128,500 +0.01(+11.20%)
Oct 31, 2019 0.1500 0.1500 0.1241 0.1241 62,525 -0.02(-11.36%)
Oct 30, 2019 0.1350 0.1600 0.1350 0.1400 99,000 +0.00(+0.07%)
Oct 29, 2019 0.1375 0.1400 0.1350 0.1399 8,403 -0.00(-0.07%)
Oct 28, 2019 0.1500 0.1500 0.1400 0.1400 88,268 -0.00(-1.41%)
Oct 25, 2019 0.1420 0.1420 0.1420 0.1420 10,000 -0.04(-21.11%)
Oct 24, 2019 0.1800 0.1800 0.1800 0.1800 4,200 +0.01(+5.88%)
Oct 23, 2019 0.1500 0.1700 0.1500 0.1700 10,800 -0.00(-2.86%)
Oct 22, 2019 0.1750 0.1750 0.1750 0.1750 114 +0.00(+0.00%)
Oct 21, 2019 0.1311 0.1750 0.1311 0.1750 850 +0.02(+16.67%)
Oct 18, 2019 0.1900 0.1900 0.1500 0.1500 500 -0.01(-6.25%)
Oct 16, 2019 0.1600 0.1600 0.1600 0 -0.03(-15.79%)
Oct 15, 2019 0.1420 0.1900 0.1420 0.1900 118,000 +0.05(+33.80%)
Oct 14, 2019 0.1807 0.1807 0.1420 0.1420 8,462 -0.01(-5.33%)
Oct 11, 2019 0.1500 0.1500 0.1500 0.1500 7,000 -0.02(-14.29%)
Oct 10, 2019 0.1500 0.1750 0.1500 0.1750 12,000 +0.01(+9.37%)
Oct 09, 2019 0.1503 0.1600 0.1500 0.1600 13,500 -0.04(-20.00%)
Oct 07, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 04, 2019 0.1900 0.2400 0.1900 0.2000 78,300 +0.01(+5.26%)
Oct 03, 2019 0.1221 0.2300 0.1221 0.1900 166,050 +0.03(+18.75%)
Oct 02, 2019 0.1600 0.1600 0.1500 0.1600 19,400 +0.01(+6.67%)
Oct 01, 2019 0.1500 0.1500 0.1500 0.1500 13,000 +0.00(+0.00%)
Sep 30, 2019 0.1500 0.1500 0.1500 0.1500 13,000 +0.00(+0.00%)
Sep 27, 2019 0.1500 0.1500 0.1500 0.1500 13,000 +0.00(+0.00%)
Sep 26, 2019 0.1500 0.1500 0.1500 0.1500 13,000 +0.00(+0.00%)
Sep 25, 2019 0.1500 0.1500 0.1500 0.1500 13,020 +0.00(+0.00%)
Sep 24, 2019 0.1500 0.1500 0.1500 0.1500 13,000 +0.03(+22.95%)
Sep 23, 2019 0.1220 0.1220 0.1220 0.1220 500 -0.03(-18.67%)
Sep 20, 2019 0.1500 0.1500 0.1500 0.1500 130,500 +0.00(+0.00%)
Sep 19, 2019 0.1500 0.1500 0.1500 0.1500 500 +0.01(+9.81%)
Sep 18, 2019 0.1258 0.1465 0.1017 0.1366 40,590 -0.01(-8.93%)
Sep 17, 2019 0.1600 0.1600 0.1500 0.1500 43,130 -0.02(-11.76%)
Sep 16, 2019 0.1700 0.2100 0.1700 0.1700 31,310 -0.04(-19.05%)
Sep 13, 2019 0.1600 0.2100 0.1500 0.2100 34,800 -0.02(-8.70%)
Sep 12, 2019 0.1600 0.2498 0.1600 0.2300 180,462 +0.09(+64.52%)
Sep 11, 2019 0.1355 0.1399 0.1298 0.1398 84,003 +0.01(+7.62%)
Sep 10, 2019 0.1100 0.1400 0.0900 0.1299 173,681 -0.01(-3.78%)
Sep 09, 2019 0.1500 0.1500 0.1000 0.1350 128,487 -0.01(-3.57%)
Sep 06, 2019 0.1300 0.1400 0.1300 0.1400 35,300 -0.02(-12.50%)
Sep 04, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 30, 2019 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Aug 29, 2019 0.1500 0.1500 0.1500 0.1500 766 -0.01(-6.25%)
Aug 28, 2019 0.1405 0.1600 0.1355 0.1600 3,300 +0.01(+6.67%)
Aug 27, 2019 0.1700 0.1700 0.1355 0.1500 5,700 +0.01(+7.14%)
Aug 26, 2019 0.1600 0.1600 0.1275 0.1400 77,848 -0.02(-12.50%)
Aug 23, 2019 0.1600 0.1600 0.1600 0.1600 9,900 +0.00(+0.00%)
Aug 22, 2019 0.1500 0.1625 0.1500 0.1600 33,500 +0.00(+0.00%)
Aug 21, 2019 0.1600 0.1600 0.1600 0.1600 9,000 +0.00(+0.00%)
Aug 20, 2019 0.1600 0.1600 0.1600 0.1600 9,000 +0.00(+0.00%)
Aug 19, 2019 0.1600 0.1601 0.1600 0.1600 9,300 +0.00(+0.00%)
Aug 16, 2019 0.1600 0.1600 0.1600 0.1600 12,800 -0.01(-3.03%)
Aug 15, 2019 0.1600 0.1650 0.1600 0.1650 36,000 +0.00(+0.06%)
Aug 14, 2019 0.1600 0.1699 0.1600 0.1649 40,500 +0.00(+3.06%)
Aug 13, 2019 0.1600 0.2000 0.1600 0.1600 84,159 -0.01(-5.88%)
Aug 12, 2019 0.1400 0.1700 0.1400 0.1700 73,918 +0.01(+6.25%)
Aug 09, 2019 0.1600 0.1600 0.1600 0.1600 26,100 -0.01(-5.88%)
Aug 08, 2019 0.1600 0.1700 0.1600 0.1700 18,498 +0.00(+1.19%)
Aug 07, 2019 0.1600 0.1680 0.1600 0.1680 26,500 -0.00(-1.18%)
Aug 06, 2019 0.1600 0.1700 0.1600 0.1700 43,000 +0.01(+5.92%)
Aug 05, 2019 0.1600 0.1605 0.1600 0.1605 16,000 -0.01(-5.53%)
Aug 02, 2019 0.1600 0.1699 0.1600 0.1699 25,900 +0.01(+6.19%)
Aug 01, 2019 0.1600 0.1690 0.1600 0.1600 10,000 +0.00(+0.00%)
Jul 30, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 29, 2019 0.1750 0.1900 0.1600 0.1600 52,116 -0.04(-20.00%)
Jul 26, 2019 0.2000 0.2100 0.2000 0.2000 5,400 +0.01(+6.10%)
Jul 25, 2019 0.1800 0.1885 0.1800 0.1885 18,764 -0.01(-5.75%)
Jul 24, 2019 0.1890 0.2000 0.1890 0.2000 10,100 -0.01(-4.76%)
Jul 23, 2019 0.1885 0.2100 0.1885 0.2100 57,649 +0.02(+8.08%)
Jul 22, 2019 0.1999 0.1999 0.1885 0.1943 34,186 +0.01(+3.08%)
Jul 19, 2019 0.1900 0.1900 0.1885 0.1885 5,700 -0.01(-5.75%)
Jul 18, 2019 0.2099 0.2099 0.2000 0.2000 25,001 -0.01(-4.76%)
Jul 17, 2019 0.2100 0.2250 0.2100 0.2100 20,000 +0.00(+0.05%)
Jul 16, 2019 0.1825 0.2099 0.1825 0.2099 88,606 +0.03(+19.94%)
Jul 15, 2019 0.1750 0.2250 0.1750 0.1750 133,677 +0.02(+16.67%)
Jul 12, 2019 0.1500 0.1500 0.1500 0.1500 500 -0.02(-11.76%)
Jul 11, 2019 0.1501 0.1900 0.1501 0.1700 18,772 -0.02(-10.38%)
Jul 09, 2019 0.1897 0.1897 0.1897 0 +0.00(+0.00%)
Jul 03, 2019 0.1897 0.1897 0.1897 0 -0.00(-0.11%)
Jul 01, 2019 0.1899 0.1899 0.1899 0 -0.00(-0.05%)
Jun 28, 2019 0.1813 0.1900 0.1813 0.1900 1,600 +0.02(+10.92%)
Jun 27, 2019 0.1713 0.1713 0.1713 0.1713 100 +0.01(+7.06%)
Jun 26, 2019 0.1600 0.1600 0.1600 0.1600 16,100 -0.04(-21.91%)
Jun 24, 2019 0.2049 0.2049 0.2049 0 +0.04(+28.06%)
Jun 20, 2019 0.1600 0.1600 0.1600 0 -0.02(-11.60%)
Jun 19, 2019 0.1810 0.1810 0.1810 0.1810 980 -0.02(-10.62%)
Jun 18, 2019 0.2025 0.2025 0.2025 0.2025 900 +0.04(+24.23%)
Jun 17, 2019 0.1630 0.1630 0.1630 0.1630 930 -0.02(-9.44%)
Jun 14, 2019 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Jun 13, 2019 0.2049 0.2049 0.1800 0.1800 2,000 +0.03(+20.00%)
Jun 12, 2019 0.1527 0.1527 0.1500 0.1500 3,110 -0.01(-6.25%)
Jun 11, 2019 0.1600 0.1600 0.1600 0.1600 12,183 -0.04(-20.00%)
Jun 07, 2019 0.2000 0.2000 0.2000 0 +0.04(+24.92%)
Jun 06, 2019 0.1550 0.1616 0.1550 0.1601 9,850 +0.00(+0.06%)
Jun 03, 2019 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
May 31, 2019 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
May 30, 2019 0.1700 0.1700 0.1700 0.1700 2,500 -0.02(-9.33%)
May 29, 2019 0.1875 0.1875 0.1875 0.1875 1,900 +0.02(+10.29%)
May 28, 2019 0.1700 0.1700 0.1700 0.1700 100 -0.00(-0.06%)
May 24, 2019 0.2049 0.2050 0.1701 0.1701 7,600 -0.01(-5.50%)
May 23, 2019 0.1900 0.1999 0.1800 0.1800 3,820 -0.02(-10.00%)
May 22, 2019 0.2000 0.2000 0.2000 0.2000 3,000 +0.00(+0.00%)
May 21, 2019 0.2000 0.2000 0.2000 0.2000 600 +0.03(+17.51%)
May 20, 2019 0.1702 0.1702 0.1702 0.1702 2,000 -0.00(-1.45%)
May 16, 2019 0.1727 0.1727 0.1727 0 -0.05(-21.50%)
May 15, 2019 0.2200 0.2200 0.2200 0.2200 17,831 +0.04(+22.15%)
May 14, 2019 0.2200 0.2200 0.1801 0.1801 2,807 -0.01(-5.21%)
May 13, 2019 0.1900 0.1900 0.1900 0.1900 10,000 -0.01(-5.00%)
May 10, 2019 0.2179 0.2199 0.2000 0.2000 20,800 +0.00(+0.00%)
May 09, 2019 0.2000 0.2100 0.2000 0.2000 12,499 +0.00(+0.00%)
May 08, 2019 0.2200 0.2200 0.2000 0.2000 12,250 -0.02(-9.09%)
May 07, 2019 0.2200 0.2200 0.2200 0.2200 650 +0.00(+0.00%)
May 06, 2019 0.2200 0.2500 0.2150 0.2200 31,232 -0.01(-2.61%)
May 02, 2019 0.2259 0.2259 0.2259 0 -0.01(-5.88%)
May 01, 2019 0.2400 0.2450 0.2400 0.2400 30,500 +0.01(+4.39%)
Apr 30, 2019 0.2073 0.2299 0.2073 0.2299 20,016 -0.00(-0.04%)
Apr 29, 2019 0.2400 0.2400 0.2250 0.2300 5,700 +0.00(+0.00%)
Apr 26, 2019 0.2254 0.2300 0.2254 0.2300 10,800 +0.00(+0.00%)
Apr 25, 2019 0.2400 0.2400 0.2074 0.2300 17,732 -0.02(-8.00%)
Apr 24, 2019 0.2268 0.2500 0.2268 0.2500 2,950 +0.05(+23.09%)
Apr 23, 2019 0.2480 0.2480 0.2031 0.2031 825 -0.02(-9.73%)
Apr 22, 2019 0.2500 0.2500 0.2250 0.2250 2,487 +0.02(+12.44%)
Apr 18, 2019 0.2000 0.2500 0.1900 0.2001 126,400 +0.01(+5.32%)
Apr 17, 2019 0.2000 0.2599 0.1900 0.1900 329,000 +0.01(+5.56%)
Apr 16, 2019 0.2400 0.2400 0.1800 0.1800 111,478 -0.06(-25.00%)
Apr 15, 2019 0.2400 0.2400 0.2400 0.2400 6,325 +0.01(+4.35%)
Apr 12, 2019 0.2750 0.2900 0.2100 0.2300 203,400 -0.04(-14.81%)
Apr 11, 2019 0.3000 0.3000 0.2356 0.2700 48,762 -0.01(-3.57%)
Apr 10, 2019 0.2900 0.3000 0.2506 0.2800 2,200 -0.02(-6.64%)
Apr 09, 2019 0.2651 0.2999 0.2301 0.2999 3,000 -0.00(-0.03%)
Apr 08, 2019 0.2201 0.3944 0.2201 0.3000 9,223 +0.03(+11.11%)
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.