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 )

0.0022 +0.0003 (+15.79%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 17, 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 (%)
Mar 31, 2020 0.0579 0.0579 0.0500 0.0510 218,710 -0.00(-1.92%)
Mar 30, 2020 0.0413 0.0520 0.0413 0.0520 2,626,484 +0.01(+16.85%)
Mar 27, 2020 0.0495 0.0598 0.0400 0.0445 5,452,500 +0.00(+3.49%)
Mar 26, 2020 0.0400 0.0430 0.0350 0.0430 1,999,701 +0.00(+4.62%)
Mar 25, 2020 0.0425 0.0500 0.0375 0.0411 1,542,400 +0.01(+17.43%)
Mar 24, 2020 0.0400 0.0400 0.0350 0.0350 332,750 -0.01(-13.58%)
Mar 23, 2020 0.0489 0.0489 0.0402 0.0405 292,350 -0.01(-11.96%)
Mar 20, 2020 0.0475 0.0480 0.0460 0.0460 1,164,300 -0.00(-7.82%)
Mar 19, 2020 0.0500 0.0500 0.0405 0.0499 223,821 +0.00(+6.17%)
Mar 18, 2020 0.0470 0.0500 0.0470 0.0470 42,100 -0.00(-2.08%)
Mar 17, 2020 0.0650 0.0650 0.0480 0.0480 521,676 -0.02(-25.93%)
Mar 16, 2020 0.0470 0.0648 0.0470 0.0648 20,000 +0.01(+22.26%)
Mar 13, 2020 0.0530 0.0700 0.0530 0.0530 90,200 +0.00(+0.00%)
Mar 12, 2020 0.0430 0.0530 0.0430 0.0530 198,400 +0.01(+32.50%)
Mar 11, 2020 0.0400 0.0460 0.0270 0.0400 516,060 -0.01(-13.04%)
Mar 10, 2020 0.0460 0.0469 0.0405 0.0460 88,538 +0.00(+0.00%)
Mar 09, 2020 0.0460 0.0460 0.0450 0.0460 5,150 +0.00(+0.00%)
Mar 06, 2020 0.0400 0.0460 0.0400 0.0460 7,000 +0.00(+0.22%)
Mar 05, 2020 0.0440 0.0459 0.0440 0.0459 174,100 +0.00(+5.52%)
Mar 04, 2020 0.0400 0.0470 0.0400 0.0435 5,806 -0.00(-5.43%)
Mar 03, 2020 0.0485 0.0485 0.0460 0.0460 7,985 -0.00(-1.71%)
Mar 02, 2020 0.0438 0.0468 0.0438 0.0468 195,892 +0.01(+17.00%)
Feb 28, 2020 0.0443 0.0485 0.0400 0.0400 28,400 -0.00(-9.09%)
Feb 27, 2020 0.0474 0.0474 0.0400 0.0440 467,944 -0.00(-9.28%)
Feb 26, 2020 0.0495 0.0495 0.0440 0.0485 287,325 +0.00(+2.54%)
Feb 25, 2020 0.0486 0.0500 0.0454 0.0473 172,665 -0.00(-8.69%)
Feb 24, 2020 0.0600 0.0600 0.0450 0.0518 313,034 -0.01(-13.67%)
Feb 21, 2020 0.0511 0.0600 0.0215 0.0600 2,318,900 +0.01(+13.21%)
Feb 20, 2020 0.0551 0.0600 0.0501 0.0530 1,287,500 +0.00(+0.00%)
Feb 19, 2020 0.0700 0.1190 0.0350 0.0530 5,658,249 -0.02(-24.39%)
Feb 18, 2020 0.1197 0.1230 0.0700 0.0701 2,458,280 -0.05(-41.53%)
Feb 14, 2020 0.1250 0.1250 0.0888 0.1199 1,162,200 +0.02(+19.90%)
Feb 13, 2020 0.1200 0.1300 0.0810 0.1000 2,760,421 -0.01(-9.09%)
Feb 12, 2020 0.0725 0.1250 0.0710 0.1100 3,480,800 +0.03(+44.74%)
Feb 11, 2020 0.0800 0.0907 0.0715 0.0760 30,500 -0.02(-18.28%)
Feb 10, 2020 0.0945 0.0945 0.0700 0.0930 16,400 +0.01(+9.41%)
Feb 07, 2020 0.0850 0.0850 0.0850 0.0850 10,000 -0.01(-9.57%)
Feb 06, 2020 0.0850 0.0940 0.0850 0.0940 12,500 +0.01(+13.94%)
Feb 05, 2020 0.0758 0.0940 0.0750 0.0825 13,600 +0.01(+14.74%)
Feb 04, 2020 0.0800 0.1090 0.0719 0.0719 75,385 -0.03(-28.10%)
Feb 03, 2020 0.1060 0.1060 0.0850 0.1000 21,575 +0.00(+0.00%)
Jan 31, 2020 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+11.11%)
Jan 30, 2020 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Jan 29, 2020 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Jan 28, 2020 0.0850 0.0900 0.0850 0.0900 10,200 +0.00(+5.88%)
Jan 27, 2020 0.0950 0.0950 0.0850 0.0850 21,000 -0.01(-8.11%)
Jan 24, 2020 0.0850 0.0925 0.0850 0.0925 10,400 -0.00(-2.63%)
Jan 23, 2020 0.0850 0.0950 0.0850 0.0950 10,200 -0.01(-10.38%)
Jan 22, 2020 0.0850 0.1060 0.0850 0.1060 21,705 +0.02(+17.78%)
Jan 21, 2020 0.0900 0.0910 0.0850 0.0900 22,345 +0.00(+4.65%)
Jan 17, 2020 0.1090 0.1091 0.0860 0.0860 930,500 -0.00(-4.44%)
Jan 16, 2020 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+5.88%)
Jan 15, 2020 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Jan 14, 2020 0.1000 0.1000 0.0825 0.0850 10,125 +0.00(+0.00%)
Jan 13, 2020 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Jan 10, 2020 0.0880 0.1045 0.0850 0.0850 51,400 -0.01(-14.05%)
Jan 09, 2020 0.1000 0.1000 0.0925 0.0989 3,000 -0.00(-1.10%)
Jan 08, 2020 0.1030 0.1050 0.0851 0.1000 24,916 -0.01(-7.49%)
Jan 07, 2020 0.1399 0.1399 0.1081 0.1081 25,012 -0.04(-25.45%)
Jan 06, 2020 0.1100 0.1450 0.1100 0.1450 35,005 +0.04(+45.00%)
Jan 03, 2020 0.1030 0.1335 0.1000 0.1000 115,200 -0.00(-2.91%)
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.