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 (%)
Mar 31, 2021 0.2855 0.4000 0.2750 0.3601 727,699 +0.08(+28.24%)
Mar 30, 2021 0.3200 0.3200 0.2650 0.2808 196,800 -0.04(-12.25%)
Mar 29, 2021 0.3300 0.3300 0.3000 0.3200 213,171 -0.01(-3.03%)
Mar 26, 2021 0.3525 0.4000 0.3130 0.3300 530,200 -0.03(-7.07%)
Mar 25, 2021 0.3869 0.3899 0.3350 0.3551 392,766 -0.03(-8.93%)
Mar 24, 2021 0.3715 0.4000 0.3715 0.3899 102,976 -0.01(-2.52%)
Mar 23, 2021 0.3800 0.4115 0.3600 0.4000 143,520 +0.00(+0.00%)
Mar 22, 2021 0.3795 0.4500 0.3500 0.4000 382,314 +0.02(+5.26%)
Mar 19, 2021 0.3600 0.3800 0.3600 0.3800 166,400 +0.00(+0.00%)
Mar 18, 2021 0.3650 0.3900 0.3600 0.3800 338,445 +0.01(+3.83%)
Mar 17, 2021 0.4000 0.4000 0.3660 0.3660 133,122 -0.02(-4.89%)
Mar 16, 2021 0.3900 0.4000 0.3620 0.3848 102,017 -0.01(-1.33%)
Mar 15, 2021 0.4050 0.4098 0.3600 0.3900 237,202 -0.02(-4.88%)
Mar 12, 2021 0.4100 0.4280 0.3650 0.4100 260,200 -0.01(-1.20%)
Mar 11, 2021 0.4400 0.4400 0.3999 0.4150 419,751 -0.04(-7.78%)
Mar 10, 2021 0.4500 0.4600 0.4300 0.4500 287,734 -0.03(-6.25%)
Mar 09, 2021 0.4900 0.5000 0.4301 0.4800 302,316 -0.01(-1.03%)
Mar 08, 2021 0.4798 0.5023 0.4400 0.4850 527,109 +0.05(+11.24%)
Mar 05, 2021 0.4671 0.4671 0.4000 0.4360 338,400 -0.03(-6.66%)
Mar 04, 2021 0.5500 0.5500 0.4000 0.4671 802,609 -0.05(-10.17%)
Mar 03, 2021 0.5800 0.5800 0.4800 0.5200 748,242 -0.02(-3.70%)
Mar 02, 2021 0.4793 0.6400 0.4500 0.5400 1,236,231 +0.06(+12.50%)
Mar 01, 2021 0.5200 0.5200 0.4500 0.4800 287,911 -0.04(-7.69%)
Feb 26, 2021 0.5130 0.5700 0.4330 0.5200 562,500 -0.05(-8.77%)
Feb 25, 2021 0.6301 0.7200 0.5000 0.5700 615,141 -0.11(-16.18%)
Feb 24, 2021 0.5800 0.7500 0.5409 0.6800 544,793 +0.10(+17.24%)
Feb 23, 2021 0.6400 0.6500 0.4100 0.5800 1,002,880 -0.06(-9.23%)
Feb 22, 2021 0.6600 1.120 0.6150 0.6390 4,296,517 -0.02(-3.15%)
Feb 19, 2021 0.3870 0.6900 0.3630 0.6598 2,411,400 +0.30(+83.38%)
Feb 18, 2021 0.3600 0.3750 0.3300 0.3598 883,208 +0.00(+0.00%)
Feb 17, 2021 0.3600 0.3900 0.2800 0.3598 1,015,489 -0.00(-0.06%)
Feb 16, 2021 0.3600 0.4000 0.3300 0.3600 822,271 +0.00(+0.00%)
Feb 12, 2021 0.3671 0.3800 0.3500 0.3600 447,600 -0.01(-2.70%)
Feb 11, 2021 0.3850 0.4200 0.3492 0.3700 817,378 -0.02(-3.90%)
Feb 10, 2021 0.3800 0.4060 0.3420 0.3850 1,059,043 +0.01(+1.58%)
Feb 09, 2021 0.3800 0.4070 0.3300 0.3790 974,272 +0.00(+1.07%)
Feb 08, 2021 0.4100 0.4100 0.3520 0.3750 621,798 -0.01(-2.60%)
Feb 05, 2021 0.3900 0.4400 0.3800 0.3850 589,700 +0.00(+0.00%)
Feb 04, 2021 0.4348 0.4700 0.3700 0.3850 1,468,940 -0.05(-11.49%)
Feb 03, 2021 0.4648 0.4940 0.3700 0.4350 1,434,677 +0.00(+0.46%)
Feb 02, 2021 0.3275 0.5420 0.2700 0.4330 2,494,207 +0.12(+38.78%)
Feb 01, 2021 0.1850 0.3500 0.1700 0.3120 2,617,525 +0.14(+83.53%)
Jan 29, 2021 0.2200 0.2521 0.1700 0.1700 935,200 -0.03(-13.92%)
Jan 28, 2021 0.0974 0.2500 0.0963 0.1975 4,572,624 +0.10(+102.56%)
Jan 27, 2021 0.1100 0.1250 0.0904 0.0975 551,694 -0.02(-18.75%)
Jan 26, 2021 0.1564 0.1700 0.0978 0.1200 1,602,785 -0.02(-17.24%)
Jan 25, 2021 0.0850 0.1500 0.0800 0.1450 2,423,399 +0.06(+81.25%)
Jan 22, 2021 0.0700 0.0800 0.0653 0.0800 506,900 +0.01(+12.68%)
Jan 21, 2021 0.0777 0.0782 0.0600 0.0710 486,875 -0.00(-1.11%)
Jan 20, 2021 0.0601 0.0726 0.0601 0.0718 708,184 +0.01(+18.68%)
Jan 19, 2021 0.0600 0.0650 0.0570 0.0605 392,651 -0.00(-6.92%)
Jan 15, 2021 0.0715 0.0715 0.0650 0.0650 507,700 -0.01(-10.96%)
Jan 14, 2021 0.0645 0.0730 0.0600 0.0730 516,579 +0.01(+21.67%)
Jan 13, 2021 0.0699 0.0705 0.0560 0.0600 259,396 -0.01(-13.04%)
Jan 12, 2021 0.0715 0.0719 0.0690 0.0690 57,942 -0.00(-0.29%)
Jan 11, 2021 0.0693 0.0719 0.0690 0.0692 352,922 -0.00(-2.40%)
Jan 08, 2021 0.0750 0.0760 0.0686 0.0709 246,100 -0.01(-9.10%)
Jan 07, 2021 0.0720 0.0780 0.0720 0.0780 369,248 +0.01(+8.18%)
Jan 06, 2021 0.0780 0.0780 0.0720 0.0721 900,573 -0.01(-7.56%)
Jan 05, 2021 0.0780 0.0800 0.0720 0.0780 614,805 +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.