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 30, 2020 0.0300 0.0332 0.0300 0.0300 165,600 +0.00(+0.00%)
Oct 29, 2020 0.0340 0.0350 0.0300 0.0300 392,647 -0.01(-17.58%)
Oct 28, 2020 0.0384 0.0384 0.0344 0.0364 34,776 -0.00(-2.93%)
Oct 27, 2020 0.0400 0.0400 0.0375 0.0375 59,750 -0.00(-6.25%)
Oct 26, 2020 0.0400 0.0400 0.0400 0.0400 88,938 -0.00(-2.91%)
Oct 23, 2020 0.0420 0.0450 0.0412 0.0412 242,300 -0.00(-5.29%)
Oct 22, 2020 0.0400 0.0435 0.0400 0.0435 15,889 -0.00(-3.33%)
Oct 21, 2020 0.0425 0.0450 0.0400 0.0450 129,716 +0.00(+6.38%)
Oct 20, 2020 0.0425 0.0425 0.0400 0.0423 3,779 +0.00(+3.17%)
Oct 19, 2020 0.0470 0.0474 0.0402 0.0410 207,061 -0.01(-14.58%)
Oct 16, 2020 0.0500 0.0500 0.0400 0.0480 313,300 +0.01(+17.07%)
Oct 15, 2020 0.0480 0.0480 0.0400 0.0410 61,071 -0.01(-14.58%)
Oct 14, 2020 0.0438 0.0490 0.0400 0.0480 231,079 +0.00(+6.67%)
Oct 13, 2020 0.0480 0.0486 0.0401 0.0450 529,293 +0.00(+4.65%)
Oct 12, 2020 0.0580 0.0615 0.0421 0.0430 419,866 -0.01(-21.68%)
Oct 09, 2020 0.0550 0.0550 0.0455 0.0549 456,800 -0.01(-8.50%)
Oct 08, 2020 0.1000 0.1018 0.0523 0.0600 984,518 -0.01(-14.29%)
Oct 07, 2020 0.0800 0.0800 0.0450 0.0700 632,184 +0.01(+19.66%)
Oct 06, 2020 0.0700 0.0839 0.0520 0.0585 99,180 +0.01(+17.00%)
Oct 05, 2020 0.0425 0.0700 0.0425 0.0500 60,717 +0.01(+25.00%)
Oct 02, 2020 0.0420 0.0450 0.0400 0.0400 148,600 -0.00(-8.05%)
Oct 01, 2020 0.0443 0.0450 0.0426 0.0435 98,067 -0.00(-3.33%)
Sep 30, 2020 0.0500 0.0500 0.0420 0.0450 398,711 -0.01(-10.00%)
Sep 29, 2020 0.0599 0.0599 0.0425 0.0500 407,534 +0.00(+0.00%)
Sep 28, 2020 0.0585 0.0610 0.0500 0.0500 80,132 -0.01(-10.71%)
Sep 25, 2020 0.0610 0.0610 0.0550 0.0560 154,200 +0.00(+1.82%)
Sep 24, 2020 0.0600 0.0650 0.0520 0.0550 126,355 -0.02(-29.76%)
Sep 23, 2020 0.0710 0.0820 0.0600 0.0783 50,327 +0.00(+2.89%)
Sep 22, 2020 0.0784 0.0784 0.0761 0.0761 1,076 -0.00(-3.67%)
Sep 21, 2020 0.0749 0.0790 0.0749 0.0790 2,949 -0.00(-3.66%)
Sep 18, 2020 0.0711 0.0820 0.0711 0.0820 4,600 +0.01(+9.48%)
Sep 17, 2020 0.0820 0.0820 0.0600 0.0749 84,574 -0.00(-1.45%)
Sep 16, 2020 0.0800 0.0847 0.0700 0.0760 65,753 +0.01(+16.03%)
Sep 15, 2020 0.0700 0.0700 0.0642 0.0655 113,987 -0.00(-6.43%)
Sep 14, 2020 0.0880 0.0880 0.0670 0.0700 299,434 -0.01(-17.65%)
Sep 11, 2020 0.0658 0.0890 0.0645 0.0850 774,500 +0.02(+23.37%)
Sep 10, 2020 0.0692 0.0717 0.0590 0.0689 65,562 -0.00(-1.57%)
Sep 09, 2020 0.0875 0.0875 0.0690 0.0700 239,691 -0.01(-9.09%)
Sep 08, 2020 0.0788 0.0893 0.0725 0.0770 41,050 +0.00(+3.91%)
Sep 04, 2020 0.1000 0.1000 0.0683 0.0741 337,200 -0.02(-17.67%)
Sep 03, 2020 0.1300 0.1450 0.0801 0.0900 904,373 -0.04(-30.77%)
Sep 02, 2020 0.1350 0.1548 0.1300 0.1300 183,065 -0.01(-3.70%)
Sep 01, 2020 0.1500 0.1750 0.1350 0.1350 264,916 -0.01(-10.00%)
Aug 31, 2020 0.1800 0.1900 0.1401 0.1500 155,020 -0.00(-1.70%)
Aug 28, 2020 0.1900 0.1900 0.1400 0.1526 494,700 -0.02(-10.24%)
Aug 27, 2020 0.1600 0.2100 0.1500 0.1700 586,537 +0.02(+11.48%)
Aug 26, 2020 0.1350 0.1900 0.0970 0.1525 1,114,850 +0.03(+27.08%)
Aug 25, 2020 0.2200 0.2200 0.0925 0.1200 1,505,889 -0.08(-41.46%)
Aug 24, 2020 0.1125 0.2450 0.0550 0.2050 2,026,858 +0.14(+215.38%)
Aug 21, 2020 0.0600 0.0700 0.0575 0.0650 235,300 +0.01(+29.48%)
Aug 20, 2020 0.0650 0.0650 0.0502 0.0502 284,141 -0.01(-12.70%)
Aug 19, 2020 0.0695 0.0695 0.0575 0.0575 180,237 -0.00(-4.17%)
Aug 18, 2020 0.0550 0.0695 0.0500 0.0600 187,760 +0.01(+14.29%)
Aug 17, 2020 0.0530 0.0550 0.0421 0.0525 397,128 +0.00(+8.25%)
Aug 14, 2020 0.0550 0.0550 0.0485 0.0485 71,500 +0.00(+3.85%)
Aug 13, 2020 0.0600 0.0640 0.0467 0.0467 368,636 -0.01(-15.86%)
Aug 12, 2020 0.0551 0.0690 0.0540 0.0555 190,315 -0.01(-20.14%)
Aug 11, 2020 0.0695 0.0695 0.0623 0.0695 6,776 +0.00(+0.00%)
Aug 10, 2020 0.0720 0.0720 0.0540 0.0695 134,200 -0.00(-3.47%)
Aug 07, 2020 0.0720 0.0720 0.0720 0.0720 8,000 +0.00(+0.00%)
Aug 06, 2020 0.0720 0.0720 0.0540 0.0720 1,923 +0.01(+20.00%)
Aug 05, 2020 0.0700 0.0700 0.0600 0.0600 158,502 -0.01(-14.29%)
Aug 04, 2020 0.0850 0.0850 0.0580 0.0700 205,816 +0.01(+15.70%)
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.