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 (%)
Dec 31, 2021 0.2204 0.2390 0.2100 0.2250 397,029 -0.01(-4.90%)
Dec 30, 2021 0.2340 0.2390 0.2011 0.2366 1,129,794 +0.01(+2.51%)
Dec 29, 2021 0.1900 0.2308 0.1900 0.2308 1,359,371 +0.03(+12.86%)
Dec 28, 2021 0.2345 0.2389 0.1770 0.2045 1,281,120 -0.02(-9.11%)
Dec 27, 2021 0.2300 0.2400 0.2155 0.2250 179,855 -0.00(-0.04%)
Dec 23, 2021 0.2400 0.2400 0.2151 0.2251 252,841 -0.01(-4.13%)
Dec 22, 2021 0.2400 0.2400 0.2150 0.2348 280,620 -0.00(-1.68%)
Dec 21, 2021 0.2478 0.2499 0.2130 0.2388 607,944 -0.00(-0.50%)
Dec 20, 2021 0.2599 0.2599 0.2370 0.2400 225,157 -0.02(-5.88%)
Dec 17, 2021 0.2600 0.2600 0.2326 0.2550 324,789 +0.00(+1.23%)
Dec 16, 2021 0.2590 0.2640 0.2413 0.2519 468,920 +0.01(+2.15%)
Dec 15, 2021 0.2413 0.2680 0.2270 0.2466 340,162 -0.02(-5.77%)
Dec 14, 2021 0.2440 0.2699 0.2400 0.2617 848,171 +0.02(+7.21%)
Dec 13, 2021 0.2600 0.2600 0.2300 0.2441 347,943 -0.02(-6.04%)
Dec 10, 2021 0.2844 0.2844 0.2401 0.2598 199,672 +0.01(+6.04%)
Dec 09, 2021 0.2796 0.2796 0.2450 0.2450 325,506 -0.03(-12.37%)
Dec 08, 2021 0.2990 0.2990 0.2586 0.2796 303,319 +0.01(+3.56%)
Dec 07, 2021 0.2600 0.3290 0.2600 0.2700 1,013,374 +0.01(+4.65%)
Dec 06, 2021 0.2700 0.2798 0.2500 0.2580 365,783 -0.02(-6.08%)
Dec 03, 2021 0.2800 0.2850 0.2527 0.2747 226,977 -0.00(-0.11%)
Dec 02, 2021 0.2809 0.2908 0.2514 0.2750 182,672 -0.00(-1.75%)
Dec 01, 2021 0.2600 0.3110 0.2501 0.2799 717,086 +0.03(+11.92%)
Nov 30, 2021 0.2800 0.2850 0.2273 0.2501 512,140 -0.03(-10.65%)
Nov 29, 2021 0.2706 0.2900 0.2680 0.2799 399,769 +0.01(+3.28%)
Nov 26, 2021 0.2900 0.2900 0.2702 0.2710 203,487 -0.02(-6.55%)
Nov 24, 2021 0.2998 0.3060 0.2800 0.2900 410,126 -0.01(-3.33%)
Nov 23, 2021 0.3200 0.3300 0.2745 0.3000 1,004,743 -0.02(-7.55%)
Nov 22, 2021 0.3500 0.3540 0.3200 0.3245 339,234 -0.02(-5.20%)
Nov 19, 2021 0.3400 0.3549 0.3400 0.3423 228,419 +0.00(+0.68%)
Nov 18, 2021 0.3400 0.3600 0.3400 0.3400 231,731 +0.00(+0.00%)
Nov 17, 2021 0.4150 0.4150 0.3150 0.3400 795,450 -0.07(-17.07%)
Nov 16, 2021 0.4000 0.4300 0.3700 0.4100 501,604 +0.02(+5.13%)
Nov 15, 2021 0.5000 0.5000 0.3605 0.3900 764,102 -0.08(-17.36%)
Nov 12, 2021 0.4725 0.4763 0.4370 0.4719 323,211 -0.00(-0.92%)
Nov 11, 2021 0.4825 0.4927 0.4620 0.4763 91,752 -0.01(-1.31%)
Nov 10, 2021 0.4950 0.4826 296,976 -0.01(-2.51%)
Nov 09, 2021 0.5200 0.5300 0.4700 0.4950 370,294 +0.03(+5.32%)
Nov 08, 2021 0.5500 0.6000 0.4501 0.4700 654,825 -0.04(-7.84%)
Nov 05, 2021 0.4900 0.5230 0.4810 0.5100 374,671 +0.02(+3.34%)
Nov 04, 2021 0.5200 0.5500 0.4800 0.4935 534,317 -0.03(-6.00%)
Nov 03, 2021 0.5300 0.5400 0.5000 0.5250 234,266 -0.01(-2.74%)
Nov 02, 2021 0.5340 0.5594 0.5100 0.5398 598,467 +0.00(+0.90%)
Nov 01, 2021 0.5400 0.5490 0.5300 0.5350 304,159 -0.01(-2.55%)
Oct 29, 2021 0.5150 0.5499 0.5010 0.5490 362,967 +0.03(+5.62%)
Oct 28, 2021 0.5100 0.5350 0.5050 0.5198 440,964 -0.01(-1.92%)
Oct 27, 2021 0.5650 0.5680 0.5210 0.5300 389,084 -0.03(-6.19%)
Oct 26, 2021 0.5700 0.5650 907,417 -0.01(-1.74%)
Oct 25, 2021 0.4700 0.5990 0.4650 0.5750 3,266,522 +0.09(+19.79%)
Oct 22, 2021 0.4625 0.5050 0.4000 0.4800 918,295 +0.01(+1.27%)
Oct 21, 2021 0.4750 0.5000 0.4503 0.4740 543,606 -0.05(-8.83%)
Oct 20, 2021 0.5250 0.5250 0.4760 0.5199 391,963 +0.00(+0.02%)
Oct 19, 2021 0.5588 0.5588 0.4980 0.5198 779,843 -0.02(-3.74%)
Oct 18, 2021 0.5550 0.5550 0.5200 0.5400 427,381 +0.02(+3.85%)
Oct 15, 2021 0.5698 0.5698 0.5000 0.5200 1,002,517 -0.03(-4.78%)
Oct 14, 2021 0.5000 0.6198 0.4900 0.5461 1,941,184 +0.07(+13.77%)
Oct 13, 2021 0.4651 0.4800 0.4500 0.4800 252,082 +0.01(+2.56%)
Oct 12, 2021 0.4620 0.5000 0.4500 0.4680 253,905 -0.01(-1.27%)
Oct 11, 2021 0.4400 0.4740 0.4200 0.4740 534,760 +0.04(+10.23%)
Oct 08, 2021 0.4400 0.4450 0.4000 0.4300 384,930 -0.02(-3.37%)
Oct 07, 2021 0.4501 0.4950 0.4202 0.4450 308,988 -0.05(-10.98%)
Oct 06, 2021 0.4602 0.5000 0.4250 0.4999 612,966 +0.02(+4.69%)
Oct 05, 2021 0.5500 0.5500 0.4201 0.4775 603,666 -0.04(-8.17%)
Oct 04, 2021 0.5900 0.5900 0.4510 0.5200 978,243 +0.02(+4.00%)
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.