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

Sharing Services Global Corp (OP: SHRG )

0.0021 +0.0001 (+5.00%)
Streaming Delayed Price Updated: 12:37 PM EDT, May 3, 2024 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 (%)
Apr 29, 2022 0.0330 0.0379 0.0320 0.0360 243,435 +0.00(+3.45%)
Apr 28, 2022 0.0350 0.0350 0.0230 0.0348 254,288 -0.00(-8.42%)
Apr 27, 2022 0.0340 0.0380 0.0340 0.0380 100,100 +0.01(+26.67%)
Apr 26, 2022 0.0340 0.0340 0.0300 0.0300 16,000 -0.00(-5.06%)
Apr 25, 2022 0.0295 0.0316 0.0295 0.0316 12,502 +0.00(+5.33%)
Apr 22, 2022 0.0332 0.0332 0.0300 0.0300 59,250 -0.00(-11.76%)
Apr 20, 2022 0.0340 10 +0.00(+5.92%)
Apr 19, 2022 0.0340 0.0340 0.0321 0.0321 30,300 -0.00(-5.59%)
Apr 18, 2022 0.0340 0.0340 0.0331 0.0340 3,820 -0.00(-0.29%)
Apr 14, 2022 0.0341 0.0341 0.0341 0.0341 10,000 +0.00(+9.65%)
Apr 13, 2022 0.0335 0.0335 0.0311 0.0311 10,400 -0.00(-12.89%)
Apr 12, 2022 0.0310 0.0374 0.0310 0.0357 45,269 +0.00(+1.71%)
Apr 11, 2022 0.0332 0.0365 0.0332 0.0351 36,990 -0.00(-4.10%)
Apr 08, 2022 0.0365 0.0377 0.0365 0.0366 65,610 -0.00(-3.43%)
Apr 07, 2022 0.0344 0.0379 0.0344 0.0379 37,775 +0.00(+8.29%)
Apr 06, 2022 0.0350 0.0350 0.0350 0.0350 13,538 -0.00(-7.16%)
Apr 05, 2022 0.0379 0.0379 0.0365 0.0377 3,940 +0.00(+3.29%)
Apr 04, 2022 0.0365 0.0365 0.0365 0.0365 15,040 -0.00(-1.08%)
Apr 01, 2022 0.0315 0.0379 0.0315 0.0369 119,225 -0.00(-4.90%)
Mar 30, 2022 0.0388 0 -0.00(-0.51%)
Mar 29, 2022 0.0390 0.0390 0.0390 0.0390 10,000 +0.00(+11.43%)
Mar 28, 2022 0.0370 0.0388 0.0350 0.0350 76,412 +0.00(+0.00%)
Mar 25, 2022 0.0400 0.0400 0.0312 0.0350 520,619 -0.00(-12.50%)
Mar 24, 2022 0.0435 0.0435 0.0400 0.0400 26,000 +0.00(+0.00%)
Mar 23, 2022 0.0428 0.0430 0.0400 0.0400 106,050 -0.00(-10.91%)
Mar 22, 2022 0.0450 0.0450 0.0408 0.0449 89,300 +0.00(+6.90%)
Mar 21, 2022 0.0391 0.0420 0.0380 0.0420 112,002 +0.00(+3.45%)
Mar 18, 2022 0.0405 0.0406 0.0400 0.0406 32,286 +0.00(+0.25%)
Mar 17, 2022 0.0398 0.0406 0.0357 0.0405 73,228 +0.00(+8.00%)
Mar 16, 2022 0.0363 0.0375 0.0350 0.0375 408,254 -0.00(-6.25%)
Mar 15, 2022 0.0500 0.0577 0.0380 0.0400 79,700 -0.01(-20.00%)
Mar 14, 2022 0.0590 0.0590 0.0500 0.0500 20,600 +0.00(+8.70%)
Mar 11, 2022 0.0497 0.0497 0.0460 0.0460 8,500 +0.01(+14.71%)
Mar 10, 2022 0.0401 0.0401 0.0401 0.0401 20,000 -0.00(-1.23%)
Mar 09, 2022 0.0496 0.0496 0.0351 0.0406 127,392 -0.01(-24.54%)
Mar 08, 2022 0.0537 0.0538 0.0300 0.0538 85,750 +0.00(+7.60%)
Mar 07, 2022 0.0500 0.0540 0.0500 0.0500 7,000 -0.01(-14.24%)
Mar 04, 2022 0.0583 0.0583 0.0480 0.0583 19,000 -0.00(-0.34%)
Mar 03, 2022 0.0585 0.0585 0.0500 0.0585 28,500 -0.00(-0.68%)
Mar 02, 2022 0.0545 0.0589 0.0512 0.0589 21,286 +0.00(+8.07%)
Mar 01, 2022 0.0563 0.0620 0.0502 0.0545 55,100 -0.00(-1.45%)
Feb 28, 2022 0.0630 0.0630 0.0475 0.0553 189,410 +0.00(+8.43%)
Feb 25, 2022 0.0505 0.0510 0.0510 0.0510 7,600 -0.01(-10.84%)
Feb 24, 2022 0.0572 0.0572 0.0572 0.0572 100 +0.01(+12.82%)
Feb 23, 2022 0.0505 0.0630 0.0505 0.0507 16,100 +0.00(+0.00%)
Feb 22, 2022 0.0510 0.0568 0.0507 0.0507 2,973 -0.00(-0.59%)
Feb 18, 2022 0.0510 0 -0.01(-14.29%)
Feb 17, 2022 0.0510 0.0595 0.0510 0.0595 1,500 +0.00(+2.76%)
Feb 16, 2022 0.0579 0.0579 0.0579 0.0579 485 +0.00(+1.76%)
Feb 15, 2022 0.0640 0.0640 0.0515 0.0569 46,715 -0.01(-10.95%)
Feb 14, 2022 0.0583 0.0639 0.0571 0.0639 15,400 +0.01(+17.25%)
Feb 11, 2022 0.0545 0.0550 0.0500 0.0545 49,890 +0.00(+0.55%)
Feb 10, 2022 0.0450 0.0542 0.0450 0.0542 24,375 +0.01(+12.92%)
Feb 09, 2022 0.0512 0.0515 0.0402 0.0480 209,990 -0.01(-16.38%)
Feb 08, 2022 0.0574 0.0574 0.0574 0.0574 800 -0.01(-11.69%)
Feb 07, 2022 0.0451 0.0650 0.0413 0.0650 86,529 +0.00(+6.56%)
Feb 04, 2022 0.0610 0.0610 0.0610 0.0610 50,000 +0.00(+0.16%)
Feb 03, 2022 0.0623 0.0608 0.0609 11,424 +0.00(+0.66%)
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.