Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spectrum Global Solutions Inc (OP: SGSI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2018 0.5100 0.6300 0.4400 0.6300 1,467 +0.00(+0.00%)
Oct 30, 2018 0.5100 0.6300 0.4401 0.6300 5,050 +0.22(+53.66%)
Oct 29, 2018 0.6300 0.6300 0.4100 0.4100 6,110 -0.16(-28.07%)
Oct 26, 2018 0.5800 0.6300 0.5150 0.5700 11,900 -0.01(-1.72%)
Oct 25, 2018 0.5889 0.5889 0.3800 0.5800 6,619 +0.18(+45.00%)
Oct 24, 2018 0.5400 0.5400 0.4000 0.4000 13,003 +0.05(+14.29%)
Oct 23, 2018 0.5889 0.5889 0.3500 0.3500 1,336 -0.24(-40.58%)
Oct 22, 2018 0.5890 0.5890 0.5890 0.5890 670 +0.05(+9.07%)
Oct 19, 2018 0.5899 0.5899 0.3500 0.5400 6,800 +0.09(+20.00%)
Oct 18, 2018 0.5900 0.5900 0.4500 0.4500 16,640 -0.02(-4.26%)
Oct 17, 2018 0.6100 0.6100 0.4501 0.4700 25,283 -0.23(-32.86%)
Oct 16, 2018 0.6200 0.7500 0.6100 0.7000 10,726 -0.04(-5.41%)
Oct 15, 2018 0.7010 0.8600 0.6101 0.7400 5,760 +0.04(+5.56%)
Oct 12, 2018 0.6902 0.8600 0.6100 0.7010 9,800 -0.16(-18.49%)
Oct 11, 2018 0.8600 0.8600 0.8600 0.8600 504 -0.00(-0.01%)
Oct 10, 2018 1.010 1.010 0.8601 0.8601 4,236 -0.14(-13.99%)
Oct 09, 2018 0.9400 1.490 0.9400 1.000 10,015 +0.45(+81.82%)
Oct 08, 2018 0.5100 0.5500 0.5100 0.5500 850 -0.39(-41.49%)
Oct 05, 2018 0.9500 0.9500 0.9400 0.9400 1,800 +0.94(+22280.95%)
Sep 07, 2018 0.0042 0.0042 0.0042 0 -0.00(-26.32%)
Sep 06, 2018 0.0057 0.0058 0.0051 0.0057 1,035,088 +0.00(+0.00%)
Sep 05, 2018 0.0059 0.0064 0.0055 0.0057 3,051,695 -0.00(-10.94%)
Sep 04, 2018 0.0067 0.0067 0.0060 0.0064 3,571,400 +0.00(+3.23%)
Aug 31, 2018 0.0062 0.0062 0.0062 0 +0.00(+3.33%)
Aug 30, 2018 0.0070 0.0073 0.0045 0.0060 7,076,952 -0.00(-13.04%)
Aug 29, 2018 0.0067 0.0069 0.0061 0.0069 851,232 +0.00(+1.47%)
Aug 28, 2018 0.0069 0.0069 0.0060 0.0068 2,699,305 -0.00(-1.45%)
Aug 27, 2018 0.0079 0.0079 0.0051 0.0069 2,292,671 +0.00(+25.45%)
Aug 24, 2018 0.0063 0.0063 0.0050 0.0055 684,900 -0.00(-15.38%)
Aug 23, 2018 0.0074 0.0074 0.0056 0.0065 2,688,891 -0.00(-5.80%)
Aug 22, 2018 0.0070 0.0085 0.0056 0.0069 3,674,934 -0.00(-6.76%)
Aug 21, 2018 0.0097 0.0097 0.0063 0.0074 4,764,599 +0.00(+1.37%)
Aug 20, 2018 0.0063 0.0084 0.0063 0.0073 2,110,787 +0.00(+12.31%)
Aug 17, 2018 0.0060 0.0067 0.0052 0.0065 2,501,200 +0.00(+3.17%)
Aug 16, 2018 0.0070 0.0084 0.0055 0.0063 9,583,991 -0.00(-21.25%)
Aug 15, 2018 0.0076 0.0107 0.0054 0.0080 25,055,748 +0.00(+9.59%)
Aug 14, 2018 0.0045 0.0079 0.0045 0.0073 15,706,152 +0.00(+48.98%)
Aug 13, 2018 0.0049 0.0055 0.0049 0.0049 60,500 -0.00(-9.26%)
Aug 10, 2018 0.0072 0.0072 0.0034 0.0054 1,620,500 -0.00(-14.29%)
Aug 09, 2018 0.0069 0.0069 0.0058 0.0063 1,457,071 -0.00(-7.35%)
Aug 08, 2018 0.0068 0.0073 0.0050 0.0068 2,549,877 +0.00(+36.00%)
Aug 07, 2018 0.0050 0.0065 0.0050 0.0050 1,062,140 +0.00(+0.00%)
Aug 06, 2018 0.0060 0.0060 0.0046 0.0050 176,500 -0.00(-3.85%)
Aug 03, 2018 0.0070 0.0070 0.0047 0.0052 806,300 -0.00(-1.89%)
Aug 02, 2018 0.0043 0.0053 0.0043 0.0053 4,378,862 +0.00(+17.78%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.