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 (%)
May 31, 2019 0.1500 0.1500 0.1350 0.1350 19,500 -0.01(-6.90%)
May 30, 2019 0.1500 0.1500 0.1430 0.1450 20,000 -0.00(-0.34%)
May 29, 2019 0.1300 0.1455 0.1200 0.1455 80,000 +0.02(+11.92%)
May 28, 2019 0.1010 0.1499 0.0975 0.1300 206,189 -0.02(-12.46%)
May 24, 2019 0.1335 0.1485 0.1335 0.1485 97,900 +0.00(+0.68%)
May 23, 2019 0.1426 0.1475 0.1343 0.1475 60,307 +0.00(+1.72%)
May 22, 2019 0.1211 0.1450 0.1211 0.1450 61,993 +0.01(+11.54%)
May 21, 2019 0.1350 0.1400 0.1300 0.1300 54,007 -0.01(-7.14%)
May 20, 2019 0.1400 0.1400 0.1225 0.1400 146,711 +0.01(+3.70%)
May 17, 2019 0.1350 0.1350 0.1200 0.1350 91,800 +0.00(+0.00%)
May 16, 2019 0.1375 0.1375 0.1200 0.1350 10,842 +0.01(+3.85%)
May 15, 2019 0.1350 0.1350 0.1155 0.1300 80,438 +0.00(+0.08%)
May 14, 2019 0.1100 0.1299 0.1000 0.1299 56,421 -0.01(-7.21%)
May 13, 2019 0.1000 0.1400 0.1000 0.1400 33,663 +0.00(+0.00%)
May 10, 2019 0.1320 0.1400 0.1100 0.1400 101,300 +0.01(+9.38%)
May 09, 2019 0.1100 0.1400 0.1100 0.1280 303,200 +0.02(+17.43%)
May 08, 2019 0.1100 0.1176 0.1000 0.1090 47,457 +0.00(+0.00%)
May 07, 2019 0.1175 0.1175 0.1010 0.1090 8,001 -0.03(-18.66%)
May 06, 2019 0.1100 0.1350 0.1010 0.1340 57,376 -0.01(-8.78%)
May 03, 2019 0.1469 0.1469 0.1469 0.1469 1,800 -0.01(-3.67%)
May 02, 2019 0.1200 0.1525 0.1200 0.1525 33,594 +0.02(+17.31%)
May 01, 2019 0.1399 0.1400 0.1300 0.1300 44,216 -0.01(-7.08%)
Apr 30, 2019 0.1300 0.1500 0.1200 0.1399 153,510 +0.01(+7.62%)
Apr 29, 2019 0.1300 0.1450 0.1300 0.1300 130,015 +0.00(+1.17%)
Apr 26, 2019 0.1100 0.1400 0.1100 0.1285 12,200 +0.02(+15.25%)
Apr 25, 2019 0.1400 0.1400 0.1115 0.1115 920 -0.03(-20.36%)
Apr 24, 2019 0.0750 0.1400 0.0750 0.1400 20,783 +0.03(+30.84%)
Apr 23, 2019 0.1000 0.1070 0.1000 0.1070 10,150 +0.01(+7.00%)
Apr 22, 2019 0.1000 0.1000 0.1000 0.1000 7,200 +0.00(+0.00%)
Apr 18, 2019 0.1200 0.1225 0.1000 0.1000 31,300 -0.02(-16.67%)
Apr 17, 2019 0.1275 0.1275 0.1000 0.1200 38,450 +0.01(+14.29%)
Apr 16, 2019 0.1450 0.1450 0.1000 0.1050 3,638 -0.04(-27.59%)
Apr 15, 2019 0.1500 0.1500 0.1070 0.1450 30,944 -0.00(-2.68%)
Apr 12, 2019 0.1200 0.1490 0.1070 0.1490 38,400 +0.02(+14.62%)
Apr 11, 2019 0.1220 0.1300 0.1200 0.1300 10,506 -0.02(-12.75%)
Apr 10, 2019 0.1220 0.1500 0.1220 0.1490 18,243 +0.01(+6.43%)
Apr 09, 2019 0.1295 0.1400 0.1200 0.1400 48,138 +0.01(+8.02%)
Apr 08, 2019 0.1540 0.1600 0.1200 0.1296 57,350 -0.02(-13.60%)
Apr 05, 2019 0.1509 0.1575 0.1500 0.1500 10,000 -0.02(-10.93%)
Apr 04, 2019 0.0850 0.1700 0.0850 0.1684 47,057 +0.03(+20.29%)
Apr 03, 2019 0.1650 0.1700 0.1250 0.1400 49,336 -0.03(-17.65%)
Apr 02, 2019 0.1200 0.1800 0.1200 0.1700 39,701 +0.02(+9.68%)
Apr 01, 2019 0.1800 0.1980 0.1250 0.1550 86,635 -0.01(-8.18%)
Mar 29, 2019 0.1513 0.1688 0.1055 0.1688 79,900 +0.01(+5.83%)
Mar 28, 2019 0.1750 0.1980 0.1500 0.1595 66,760 -0.01(-3.92%)
Mar 27, 2019 0.1600 0.1900 0.1500 0.1660 43,004 +0.01(+3.75%)
Mar 26, 2019 0.1900 0.1900 0.1500 0.1600 24,911 -0.01(-4.48%)
Mar 25, 2019 0.1750 0.1775 0.1500 0.1675 37,194 +0.00(+1.52%)
Mar 22, 2019 0.1700 0.1800 0.1650 0.1650 2,100 -0.01(-8.33%)
Mar 21, 2019 0.1820 0.1820 0.1700 0.1800 34,108 -0.01(-5.26%)
Mar 20, 2019 0.1800 0.2200 0.1700 0.1900 107,877 -0.00(-1.55%)
Mar 19, 2019 0.1970 0.1970 0.1700 0.1930 69,901 +0.00(+0.52%)
Mar 18, 2019 0.2000 0.2000 0.1701 0.1920 19,785 +0.03(+18.96%)
Mar 15, 2019 0.1800 0.1900 0.1600 0.1614 73,800 +0.01(+5.84%)
Mar 14, 2019 0.1800 0.1814 0.1500 0.1525 29,049 -0.02(-10.29%)
Mar 13, 2019 0.1588 0.2200 0.1588 0.1700 128,995 -0.01(-5.56%)
Mar 12, 2019 0.2100 0.2100 0.1800 0.1800 126,349 -0.03(-14.29%)
Mar 11, 2019 0.2500 0.2699 0.1800 0.2100 419,361 -0.05(-18.45%)
Mar 08, 2019 0.2900 0.2900 0.1900 0.2575 805,000 -0.01(-4.59%)
Mar 07, 2019 0.1800 0.3000 0.1600 0.2699 1,550,405 +0.14(+107.62%)
Mar 06, 2019 0.1250 0.1400 0.1200 0.1300 30,024 +0.01(+10.64%)
Mar 05, 2019 0.1450 0.1450 0.1175 0.1175 67,005 -0.03(-21.67%)
Mar 04, 2019 0.1500 0.1500 0.1300 0.1500 71,811 +0.01(+7.14%)
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.