Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sharing Services Global Corp (OP: SHRG )

0.0022 +0.0002 (+10.00%)
Streaming Delayed Price Updated: 3:00 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 (%)
Feb 28, 2020 0.0443 0.0485 0.0400 0.0400 28,400 -0.00(-9.09%)
Feb 27, 2020 0.0474 0.0474 0.0400 0.0440 467,944 -0.00(-9.28%)
Feb 26, 2020 0.0495 0.0495 0.0440 0.0485 287,325 +0.00(+2.54%)
Feb 25, 2020 0.0486 0.0500 0.0454 0.0473 172,665 -0.00(-8.69%)
Feb 24, 2020 0.0600 0.0600 0.0450 0.0518 313,034 -0.01(-13.67%)
Feb 21, 2020 0.0511 0.0600 0.0215 0.0600 2,318,900 +0.01(+13.21%)
Feb 20, 2020 0.0551 0.0600 0.0501 0.0530 1,287,500 +0.00(+0.00%)
Feb 19, 2020 0.0700 0.1190 0.0350 0.0530 5,658,249 -0.02(-24.39%)
Feb 18, 2020 0.1197 0.1230 0.0700 0.0701 2,458,280 -0.05(-41.53%)
Feb 14, 2020 0.1250 0.1250 0.0888 0.1199 1,162,200 +0.02(+19.90%)
Feb 13, 2020 0.1200 0.1300 0.0810 0.1000 2,760,421 -0.01(-9.09%)
Feb 12, 2020 0.0725 0.1250 0.0710 0.1100 3,480,800 +0.03(+44.74%)
Feb 11, 2020 0.0800 0.0907 0.0715 0.0760 30,500 -0.02(-18.28%)
Feb 10, 2020 0.0945 0.0945 0.0700 0.0930 16,400 +0.01(+9.41%)
Feb 07, 2020 0.0850 0.0850 0.0850 0.0850 10,000 -0.01(-9.57%)
Feb 06, 2020 0.0850 0.0940 0.0850 0.0940 12,500 +0.01(+13.94%)
Feb 05, 2020 0.0758 0.0940 0.0750 0.0825 13,600 +0.01(+14.74%)
Feb 04, 2020 0.0800 0.1090 0.0719 0.0719 75,385 -0.03(-28.10%)
Feb 03, 2020 0.1060 0.1060 0.0850 0.1000 21,575 +0.00(+0.00%)
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%)
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.