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 (%)
Nov 30, 2018 0.2300 0.2600 0.2210 0.2500 39,400 +0.01(+4.82%)
Nov 29, 2018 0.2300 0.2700 0.2210 0.2385 46,914 -0.04(-14.82%)
Nov 28, 2018 0.3500 0.3900 0.2210 0.2800 47,075 -0.07(-20.00%)
Nov 27, 2018 0.3000 0.3500 0.2220 0.3500 25,530 +0.05(+16.67%)
Nov 26, 2018 0.3500 0.3500 0.2302 0.3000 23,583 -0.12(-28.57%)
Nov 23, 2018 0.3200 0.4200 0.3200 0.4200 3,500 +0.14(+50.00%)
Nov 21, 2018 0.2800 0.2800 0.2800 0 -0.03(-9.68%)
Nov 20, 2018 0.4100 0.4100 0.2800 0.3100 42,303 -0.09(-22.50%)
Nov 19, 2018 0.3947 0.4500 0.2650 0.4000 62,431 +0.05(+14.29%)
Nov 16, 2018 0.3125 0.4394 0.3025 0.3500 31,300 -0.05(-12.50%)
Nov 15, 2018 0.5000 0.5100 0.3500 0.4000 43,056 -0.13(-24.53%)
Nov 14, 2018 0.5000 0.6100 0.5000 0.5300 13,501 -0.08(-13.11%)
Nov 13, 2018 0.7000 0.7000 0.5600 0.6100 29,090 -0.01(-1.61%)
Nov 12, 2018 0.6500 0.7000 0.5000 0.6200 22,423 -0.01(-0.80%)
Nov 09, 2018 0.6500 0.7900 0.5500 0.6250 33,800 +0.03(+4.17%)
Nov 08, 2018 0.5500 0.8000 0.5200 0.6000 101,061 +0.10(+20.00%)
Nov 07, 2018 0.4000 0.5000 0.4000 0.5000 2,781 +0.00(+0.00%)
Nov 06, 2018 0.5500 0.5500 0.4250 0.5000 7,850 -0.08(-13.79%)
Nov 05, 2018 0.4500 0.5800 0.4000 0.5800 10,492 -0.07(-10.77%)
Nov 02, 2018 0.6100 0.6500 0.4520 0.6500 5,500 -0.07(-9.71%)
Nov 01, 2018 0.7200 0.7200 0.7199 0.7199 1,020 +0.09(+14.27%)
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%)
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.