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 +0.0001 (+5.26%)
Streaming Delayed Price Updated: 2:31 PM EDT, Apr 30, 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 (%)
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%)
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.