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, 2019 0.0260 0.0289 0.0260 0.0289 77,899 +0.00(+11.15%)
Oct 30, 2019 0.0300 0.0300 0.0260 0.0260 10,501 +0.00(+4.00%)
Oct 29, 2019 0.0299 0.0300 0.0250 0.0250 68,204 -0.00(-16.39%)
Oct 28, 2019 0.0235 0.0299 0.0235 0.0299 3,800 +0.01(+29.44%)
Oct 25, 2019 0.0255 0.0300 0.0231 0.0231 197,300 -0.00(-3.75%)
Oct 24, 2019 0.0230 0.0280 0.0230 0.0240 163,465 +0.00(+9.09%)
Oct 23, 2019 0.0300 0.0300 0.0220 0.0220 182,663 -0.00(-14.06%)
Oct 22, 2019 0.0340 0.0340 0.0250 0.0256 190,383 -0.01(-26.86%)
Oct 21, 2019 0.0390 0.0390 0.0250 0.0350 33,188 -0.00(-2.78%)
Oct 18, 2019 0.0300 0.0390 0.0222 0.0360 520,200 +0.01(+20.00%)
Oct 17, 2019 0.0220 0.0300 0.0220 0.0300 33,400 +0.01(+33.93%)
Oct 16, 2019 0.0280 0.0280 0.0211 0.0224 71,600 -0.01(-20.00%)
Oct 15, 2019 0.0300 0.0300 0.0240 0.0280 248,166 -0.00(-6.67%)
Oct 14, 2019 0.0300 0.0300 0.0300 0.0300 3,511 +0.00(+3.45%)
Oct 11, 2019 0.0290 0.0290 0.0280 0.0290 365,300 +0.00(+0.00%)
Oct 10, 2019 0.0240 0.0300 0.0240 0.0290 139,249 -0.00(-3.33%)
Oct 09, 2019 0.0320 0.0320 0.0245 0.0300 31,234 -0.00(-5.36%)
Oct 08, 2019 0.0291 0.0320 0.0282 0.0317 8,688 -0.00(-0.94%)
Oct 07, 2019 0.0302 0.0320 0.0302 0.0320 22,087 +0.00(+4.92%)
Oct 04, 2019 0.0320 0.0320 0.0305 0.0305 16,600 -0.00(-1.29%)
Oct 03, 2019 0.0320 0.0320 0.0290 0.0309 343,241 +0.00(+16.60%)
Oct 02, 2019 0.0310 0.0310 0.0265 0.0265 12,309 -0.01(-17.19%)
Oct 01, 2019 0.0288 0.0320 0.0200 0.0320 24,999 +0.01(+60.00%)
Sep 30, 2019 0.0310 0.0310 0.0200 0.0200 243,589 -0.00(-19.68%)
Sep 27, 2019 0.0245 0.0250 0.0200 0.0249 31,300 +0.00(+0.00%)
Sep 26, 2019 0.0245 0.0290 0.0218 0.0249 405,113 +0.00(+8.26%)
Sep 25, 2019 0.0300 0.0300 0.0230 0.0230 102,199 -0.01(-20.69%)
Sep 24, 2019 0.0330 0.0330 0.0230 0.0290 117,300 -0.00(-9.09%)
Sep 23, 2019 0.0345 0.0345 0.0250 0.0319 373,989 +0.01(+35.74%)
Sep 20, 2019 0.0350 0.0350 0.0220 0.0235 164,000 -0.01(-21.67%)
Sep 19, 2019 0.0350 0.0350 0.0291 0.0300 42,449 -0.00(-13.79%)
Sep 18, 2019 0.0350 0.0350 0.0275 0.0348 38,670 +0.00(+5.45%)
Sep 17, 2019 0.0290 0.0330 0.0250 0.0330 5,970 +0.00(+0.00%)
Sep 16, 2019 0.0350 0.0360 0.0300 0.0330 95,515 +0.00(+10.00%)
Sep 13, 2019 0.0300 0.0320 0.0283 0.0300 82,600 +0.00(+7.14%)
Sep 12, 2019 0.0370 0.0370 0.0210 0.0280 662,014 -0.01(-20.00%)
Sep 11, 2019 0.0300 0.0370 0.0300 0.0350 64,035 +0.00(+6.71%)
Sep 10, 2019 0.0340 0.0340 0.0300 0.0328 38,276 -0.00(-3.53%)
Sep 09, 2019 0.0283 0.0340 0.0225 0.0340 40,338 +0.00(+2.72%)
Sep 06, 2019 0.0314 0.0334 0.0220 0.0331 112,600 +0.00(+10.33%)
Sep 05, 2019 0.0288 0.0311 0.0260 0.0300 116,303 +0.00(+7.14%)
Sep 04, 2019 0.0300 0.0369 0.0225 0.0280 426,333 -0.00(-11.95%)
Sep 03, 2019 0.0360 0.0360 0.0318 0.0318 62,641 +0.00(+11.97%)
Aug 30, 2019 0.0360 0.0400 0.0284 0.0284 229,900 -0.01(-21.11%)
Aug 29, 2019 0.0235 0.0360 0.0150 0.0360 1,831,843 +0.01(+55.17%)
Aug 28, 2019 0.0480 0.0630 0.0232 0.0232 2,907,154 -0.01(-35.56%)
Aug 27, 2019 0.0361 0.0400 0.0360 0.0360 78,551 -0.00(-7.69%)
Aug 26, 2019 0.0461 0.0556 0.0360 0.0390 401,058 -0.02(-35.00%)
Aug 23, 2019 0.0670 0.0670 0.0550 0.0600 61,300 -0.00(-6.25%)
Aug 22, 2019 0.0571 0.0640 0.0571 0.0640 83,850 +0.00(+6.67%)
Aug 21, 2019 0.0501 0.0600 0.0501 0.0600 17,870 +0.00(+4.53%)
Aug 20, 2019 0.0550 0.0600 0.0550 0.0574 983 +0.00(+4.36%)
Aug 19, 2019 0.0640 0.0640 0.0390 0.0550 170,809 -0.01(-11.29%)
Aug 16, 2019 0.0620 0.0620 0.0620 0.0620 2,000 +0.00(+3.33%)
Aug 15, 2019 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Aug 14, 2019 0.0590 0.0600 0.0550 0.0600 70,801 +0.01(+29.87%)
Aug 13, 2019 0.0467 0.0467 0.0462 0.0462 10,489 -0.01(-18.66%)
Aug 12, 2019 0.0399 0.0640 0.0368 0.0568 214,178 +0.00(+9.23%)
Aug 09, 2019 0.0500 0.0520 0.0500 0.0520 4,400 -0.00(-5.45%)
Aug 08, 2019 0.0500 0.0550 0.0500 0.0550 13,877 +0.00(+4.76%)
Aug 07, 2019 0.0450 0.0525 0.0367 0.0525 37,900 +0.00(+5.21%)
Aug 06, 2019 0.0470 0.0525 0.0450 0.0499 34,206 +0.01(+38.61%)
Aug 05, 2019 0.0360 0.0360 0.0360 1 +0.00(+0.00%)
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.