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 (%)
Sep 30, 2021 0.6500 0.6888 0.4752 0.5528 2,065,829 +0.02(+4.32%)
Sep 29, 2021 0.4490 0.5536 0.4285 0.5299 2,058,741 +0.09(+19.35%)
Sep 28, 2021 0.4400 0.4775 0.4100 0.4440 1,096,067 +0.02(+3.50%)
Sep 27, 2021 0.3660 0.4500 0.3660 0.4290 1,037,364 +0.06(+17.57%)
Sep 24, 2021 0.3500 0.3700 0.3100 0.3649 324,792 +0.00(+1.36%)
Sep 23, 2021 0.3450 0.3900 0.3401 0.3600 829,738 +0.01(+3.60%)
Sep 22, 2021 0.2950 0.3800 0.2930 0.3475 571,143 +0.06(+19.83%)
Sep 21, 2021 0.2750 0.2945 0.2750 0.2900 225,041 +0.01(+3.57%)
Sep 20, 2021 0.2710 0.2850 0.2700 0.2800 327,080 -0.00(-0.88%)
Sep 17, 2021 0.2850 0.2850 0.2745 0.2825 210,672 -0.00(-0.88%)
Sep 16, 2021 0.2820 0.2850 0.2700 0.2850 148,706 +0.01(+2.15%)
Sep 15, 2021 0.2625 0.2850 0.2625 0.2790 432,011 +0.01(+3.33%)
Sep 14, 2021 0.2700 0.2850 0.2601 0.2700 272,674 +0.01(+4.65%)
Sep 13, 2021 0.2650 0.2700 0.2580 0.2580 116,343 -0.01(-2.60%)
Sep 10, 2021 0.2590 0.2700 0.2580 0.2649 179,075 -0.00(-1.05%)
Sep 09, 2021 0.2700 0.2700 0.2565 0.2677 126,650 -0.00(-0.59%)
Sep 08, 2021 0.2700 0.2724 0.2601 0.2693 110,816 -0.00(-0.26%)
Sep 07, 2021 0.2650 0.2799 0.2490 0.2700 286,426 +0.00(+0.93%)
Sep 03, 2021 0.2700 0.2825 0.2600 0.2675 212,771 +0.01(+2.88%)
Sep 02, 2021 0.2650 0.2700 0.2600 0.2600 195,303 -0.00(-0.04%)
Sep 01, 2021 0.2549 0.2796 0.2549 0.2601 471,014 +0.01(+2.12%)
Aug 31, 2021 0.2460 0.2600 0.2410 0.2547 170,810 +0.01(+2.91%)
Aug 30, 2021 0.2955 0.2955 0.2450 0.2475 666,012 +0.01(+2.70%)
Aug 27, 2021 0.2410 0.2500 0.2380 0.2410 86,523 -0.00(-1.63%)
Aug 26, 2021 0.2575 0.2575 0.2425 0.2450 60,017 -0.01(-4.30%)
Aug 25, 2021 0.2710 0.2800 0.2450 0.2560 352,526 -0.01(-2.88%)
Aug 24, 2021 0.2900 0.2900 0.2603 0.2636 174,142 -0.01(-3.27%)
Aug 23, 2021 0.2610 0.2900 0.2610 0.2725 150,863 -0.01(-5.22%)
Aug 20, 2021 0.2505 0.2900 0.2505 0.2875 244,339 +0.03(+10.66%)
Aug 19, 2021 0.2694 0.2694 0.2500 0.2598 196,863 -0.02(-6.18%)
Aug 18, 2021 0.2550 0.2800 0.2500 0.2769 216,717 +0.02(+8.80%)
Aug 17, 2021 0.2700 0.2700 0.2510 0.2545 130,197 -0.01(-2.34%)
Aug 16, 2021 0.2600 0.2606 0.2425 0.2606 170,295 +0.01(+2.12%)
Aug 13, 2021 0.2647 0.2700 0.2450 0.2552 327,455 -0.00(-1.66%)
Aug 12, 2021 0.2600 0.2699 0.2352 0.2595 52,888 +0.00(+0.39%)
Aug 11, 2021 0.2490 0.2998 0.2352 0.2585 904,639 +0.01(+4.02%)
Aug 10, 2021 0.2341 0.2599 0.2341 0.2485 388,778 -0.01(-2.55%)
Aug 09, 2021 0.2407 0.2550 0.2353 0.2550 181,692 +0.01(+2.00%)
Aug 06, 2021 0.2500 0.2500 0.2340 0.2500 61,713 +0.00(+0.00%)
Aug 05, 2021 0.2500 0.2500 0.2300 0.2500 175,938 +0.01(+4.25%)
Aug 04, 2021 0.2398 0.2400 0.2250 0.2398 248,622 +0.01(+4.17%)
Aug 03, 2021 0.2500 0.2500 0.2302 0.2302 292,091 -0.02(-7.33%)
Aug 02, 2021 0.2451 0.2548 0.2420 0.2484 133,175 -0.01(-2.51%)
Jul 30, 2021 0.2410 0.2700 0.2410 0.2548 440,348 +0.02(+6.26%)
Jul 29, 2021 0.2430 0.2430 0.2307 0.2398 30,381 +0.00(+2.00%)
Jul 28, 2021 0.2600 0.2600 0.2251 0.2351 114,831 -0.01(-5.96%)
Jul 27, 2021 0.2400 0.2500 0.2260 0.2500 45,808 +0.01(+2.25%)
Jul 26, 2021 0.2400 0.2445 0.2270 0.2445 189,442 +0.00(+1.33%)
Jul 23, 2021 0.2500 0.2500 0.2316 0.2413 308,700 +0.00(+1.81%)
Jul 22, 2021 0.2275 0.2420 0.2250 0.2370 129,894 +0.01(+3.09%)
Jul 21, 2021 0.2150 0.2299 0.2101 0.2299 91,129 +0.01(+5.65%)
Jul 20, 2021 0.2151 0.2300 0.2100 0.2176 199,425 -0.01(-4.90%)
Jul 19, 2021 0.2500 0.2500 0.2000 0.2288 431,915 -0.00(-0.52%)
Jul 16, 2021 0.2498 0.2560 0.2269 0.2300 309,878 -0.02(-7.93%)
Jul 15, 2021 0.2700 0.2700 0.2325 0.2498 140,177 +0.01(+3.95%)
Jul 14, 2021 0.2475 0.2799 0.2400 0.2403 269,778 +0.00(+0.13%)
Jul 13, 2021 0.2300 0.2400 0.2300 0.2400 94,078 +0.01(+4.90%)
Jul 12, 2021 0.2348 0.2474 0.2250 0.2288 50,375 -0.00(-0.52%)
Jul 09, 2021 0.2275 0.2300 0.2212 0.2300 238,300 +0.00(+0.66%)
Jul 08, 2021 0.2590 0.2590 0.2220 0.2285 404,983 -0.03(-11.91%)
Jul 07, 2021 0.2547 0.2594 0.2412 0.2594 117,484 +0.00(+1.85%)
Jul 06, 2021 0.2512 0.2600 0.2500 0.2547 72,077 -0.00(-0.35%)
Jul 02, 2021 0.2513 0.2600 0.2512 0.2556 199,354 +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.