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: 3:45 PM EDT, Apr 25, 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 (%)
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.