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 28, 2021 0.1970 0.1970 0.1866 0.1920 106,408 +0.00(+0.00%)
May 27, 2021 0.2005 0.2098 0.1890 0.1920 364,172 -0.01(-4.24%)
May 26, 2021 0.2149 0.2149 0.1874 0.2005 143,453 -0.02(-8.45%)
May 25, 2021 0.2200 0.2200 0.1500 0.2190 1,227,249 -0.00(-0.45%)
May 24, 2021 0.2130 0.2200 0.2022 0.2200 68,398 +0.01(+2.33%)
May 21, 2021 0.2088 0.2209 0.2002 0.2150 297,797 +0.01(+2.97%)
May 20, 2021 0.2150 0.2198 0.2001 0.2088 123,264 -0.01(-4.44%)
May 19, 2021 0.2100 0.2299 0.2100 0.2185 214,544 +0.01(+4.05%)
May 18, 2021 0.2200 0.2200 0.2000 0.2100 211,775 -0.00(-1.18%)
May 17, 2021 0.2100 0.2430 0.2050 0.2125 156,523 +0.00(+1.29%)
May 14, 2021 0.2400 0.2500 0.2098 0.2098 423,136 -0.03(-13.52%)
May 13, 2021 0.2525 0.2700 0.2210 0.2426 528,377 -0.01(-4.19%)
May 12, 2021 0.2420 0.2700 0.2420 0.2532 85,626 +0.00(+1.32%)
May 11, 2021 0.2600 0.2698 0.2400 0.2499 331,148 -0.02(-5.73%)
May 10, 2021 0.2890 0.2900 0.2551 0.2651 113,491 -0.02(-8.27%)
May 07, 2021 0.2600 0.2900 0.2500 0.2890 137,351 +0.03(+13.33%)
May 06, 2021 0.2401 0.2700 0.2400 0.2550 36,134 -0.02(-5.56%)
May 05, 2021 0.2750 0.2840 0.2365 0.2700 201,050 -0.01(-2.53%)
May 04, 2021 0.2900 0.2998 0.2504 0.2770 250,801 -0.02(-6.10%)
May 03, 2021 0.3150 0.3150 0.2830 0.2950 117,018 -0.01(-1.67%)
Apr 30, 2021 0.2878 0.3350 0.2775 0.3000 204,300 +0.01(+3.84%)
Apr 29, 2021 0.2855 0.2890 0.2650 0.2889 213,260 +0.02(+7.96%)
Apr 28, 2021 0.2699 0.2830 0.2504 0.2676 124,480 -0.00(-0.89%)
Apr 27, 2021 0.2403 0.2700 0.2350 0.2700 108,585 +0.01(+5.80%)
Apr 26, 2021 0.2400 0.2800 0.2275 0.2552 540,290 +0.02(+6.33%)
Apr 23, 2021 0.2150 0.2400 0.2150 0.2400 597,600 +0.03(+14.12%)
Apr 22, 2021 0.2100 0.2350 0.2060 0.2103 130,470 +0.00(+1.11%)
Apr 21, 2021 0.2080 0.2146 0.2060 0.2080 109,986 -0.00(-0.86%)
Apr 20, 2021 0.2060 0.2198 0.2060 0.2098 111,799 -0.01(-4.64%)
Apr 19, 2021 0.2200 0.2450 0.1950 0.2200 518,885 -0.01(-4.26%)
Apr 16, 2021 0.2965 0.2965 0.2106 0.2298 280,500 +0.00(+0.13%)
Apr 15, 2021 0.2271 0.2888 0.2271 0.2295 464,582 -0.00(-0.22%)
Apr 14, 2021 0.2800 0.3000 0.2001 0.2300 850,594 -0.06(-20.69%)
Apr 13, 2021 0.2800 0.3370 0.2800 0.2900 115,260 +0.02(+6.85%)
Apr 12, 2021 0.2898 0.2898 0.2701 0.2714 163,840 -0.02(-6.25%)
Apr 09, 2021 0.2800 0.2898 0.2706 0.2895 178,500 +0.01(+3.47%)
Apr 08, 2021 0.2800 0.2999 0.2550 0.2798 363,106 -0.00(-0.07%)
Apr 07, 2021 0.3325 0.3493 0.2520 0.2800 1,029,755 -0.06(-17.65%)
Apr 06, 2021 0.3798 0.3899 0.3250 0.3400 445,954 -0.03(-8.16%)
Apr 05, 2021 0.3600 0.3898 0.3472 0.3702 72,927 +0.00(+0.05%)
Apr 01, 2021 0.4000 0.4000 0.3200 0.3700 45,400 +0.01(+2.75%)
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%)
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.