Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 UNCHANGED
Streaming Delayed Price Updated: 2:14 PM EDT, Jun 10, 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 (%)
Jan 31, 2023 0.0230 0.0230 0.0230 0.0230 15,000 +0.01(+27.78%)
Jan 30, 2023 0.0185 0.0230 0.0170 0.0180 160,325 -0.00(-5.26%)
Jan 27, 2023 0.0190 0.0190 0.0190 0.0190 8,300 +0.01(+46.15%)
Jan 23, 2023 0.0130 0 -0.00(-25.71%)
Jan 20, 2023 0.0175 0.0175 0.0175 0.0175 26,000 +0.00(+25.00%)
Jan 19, 2023 0.0199 0.0199 0.0140 0.0140 62,000 -0.01(-29.65%)
Jan 17, 2023 0.0199 0 +0.00(+10.56%)
Jan 12, 2023 0.0180 0 -0.00(-7.22%)
Jan 11, 2023 0.0180 0.0194 0.0180 0.0194 19,031 +0.01(+49.23%)
Jan 04, 2023 0.0130 0 -0.00(-13.33%)
Dec 30, 2022 0.0150 0 -0.01(-25.74%)
Dec 28, 2022 0.0202 0 -0.00(-15.83%)
Dec 27, 2022 0.0130 0.0240 0.0130 0.0240 6,673 +0.00(+20.00%)
Dec 23, 2022 0.0220 0.0220 0.0190 0.0200 92,600 -0.01(-29.82%)
Dec 22, 2022 0.0220 0.0285 0.0220 0.0285 1,000 +0.01(+29.55%)
Dec 20, 2022 0.0220 0 +0.00(+0.00%)
Dec 16, 2022 0.0220 0 -0.01(-36.60%)
Dec 14, 2022 0.0347 0 -0.00(-1.98%)
Dec 09, 2022 0.0354 0 +0.00(+0.00%)
Dec 08, 2022 0.0318 0.0354 0.0318 0.0354 30,000 -0.00(-0.28%)
Dec 07, 2022 0.0210 0.0355 0.0210 0.0355 1,900 +0.02(+86.84%)
Dec 05, 2022 0.0190 0 -0.01(-23.69%)
Nov 30, 2022 0.0249 0 +0.00(+18.57%)
Nov 23, 2022 0.0210 0 -0.00(-8.30%)
Nov 18, 2022 0.0229 0 -0.00(-9.13%)
Nov 16, 2022 0.0252 0 +0.00(+0.00%)
Nov 15, 2022 0.0220 0.0253 0.0220 0.0252 11,400 +0.00(+0.00%)
Nov 14, 2022 0.0238 0.0252 0.0238 0.0252 600 -0.00(-1.95%)
Nov 10, 2022 0.0257 0 +0.00(+16.82%)
Nov 09, 2022 0.0226 0.0226 0.0220 0.0220 39,500 -0.00(-2.65%)
Nov 08, 2022 0.0226 0.0226 0.0226 0.0226 4,000 -0.00(-12.40%)
Nov 07, 2022 0.0258 0.0258 0.0258 0.0258 6,700 +0.00(+14.16%)
Nov 02, 2022 0.0226 0 -0.00(-9.60%)
Nov 01, 2022 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+10.62%)
Oct 31, 2022 0.0226 0.0226 0.0226 0.0226 4,444 +0.00(+0.00%)
Oct 28, 2022 0.0226 0.0226 0.0226 0.0226 4,424 -0.00(-7.38%)
Oct 27, 2022 0.0244 0.0244 0.0244 0.0244 1,000 -0.00(-2.40%)
Oct 20, 2022 0.0250 0 +0.00(+0.00%)
Oct 17, 2022 0.0250 0 +0.00(+0.00%)
Oct 14, 2022 0.0270 0.0270 0.0250 0.0250 34,940 +0.00(+6.38%)
Oct 13, 2022 0.0260 0.0260 0.0235 0.0235 1,277 +0.00(+10.85%)
Oct 12, 2022 0.0212 0.0212 0.0212 0.0212 487 -0.00(-0.47%)
Oct 11, 2022 0.0212 0.0236 0.0212 0.0213 10,100 +0.00(+0.47%)
Oct 07, 2022 0.0212 0 +0.00(+0.00%)
Oct 06, 2022 0.0212 0.0212 0.0212 0.0212 6,601 -0.00(-14.52%)
Oct 04, 2022 0.0248 0 +0.00(+18.10%)
Oct 03, 2022 0.0210 0.0210 0.0210 0.0210 700 -0.00(-4.55%)
Sep 30, 2022 0.0220 0.0260 0.0220 0.0220 18,868 -0.00(-5.17%)
Sep 28, 2022 0.0232 0 -0.00(-7.20%)
Sep 27, 2022 0.0262 0.0262 0.0250 0.0250 820,000 -0.00(-11.66%)
Sep 26, 2022 0.0283 0.0283 0.0283 0.0283 100 -0.00(-1.74%)
Sep 23, 2022 0.0295 0.0295 0.0274 0.0288 11,990 +0.00(+14.29%)
Sep 21, 2022 0.0252 0 -0.00(-8.03%)
Sep 20, 2022 0.0274 0.0274 0.0274 0.0274 4,000 +0.00(+8.73%)
Sep 19, 2022 0.0252 0.0252 0.0252 0.0252 79,990 -0.00(-14.58%)
Sep 16, 2022 0.0295 0.0295 0.0295 0.0295 10,333 +0.00(+8.86%)
Sep 15, 2022 0.0257 0.0271 0.0257 0.0271 29,110 +0.00(+7.54%)
Sep 14, 2022 0.0285 0.0285 0.0252 0.0252 87,344 -0.00(-11.89%)
Sep 13, 2022 0.0286 0.0286 0.0286 0.0286 15,000 +0.00(+11.28%)
Sep 09, 2022 0.0257 0 -0.00(-14.33%)
Aug 31, 2022 0.0300 0 +0.00(+0.00%)
Aug 30, 2022 0.0300 0.0300 0.0300 0.0300 243,256 +0.00(+0.00%)
Aug 29, 2022 0.0300 0.0310 0.0300 0.0300 173,750 -0.00(-2.28%)
Aug 26, 2022 0.0300 0.0307 0.0300 0.0307 89,181 +0.00(+1.99%)
Aug 25, 2022 0.0303 0.0303 0.0301 0.0301 600 +0.00(+0.00%)
Aug 23, 2022 0.0301 0 +0.00(+0.33%)
Aug 22, 2022 0.0300 0.0300 0.0300 0.0300 5,210 +0.00(+0.00%)
Aug 19, 2022 0.0310 0.0310 0.0300 0.0300 15,125 -0.00(-3.23%)
Aug 18, 2022 0.0320 0.0343 0.0310 0.0310 95,450 -0.00(-10.92%)
Aug 17, 2022 0.0315 0.0348 0.0310 0.0348 78,472 -0.00(-7.20%)
Aug 16, 2022 0.0315 0.0375 0.0315 0.0375 10,750 +0.01(+20.97%)
Aug 15, 2022 0.0333 0.0333 0.0310 0.0310 5,000 -0.00(-12.68%)
Aug 12, 2022 0.0333 0.0355 0.0333 0.0355 19,719 +0.00(+14.52%)
Aug 11, 2022 0.0349 0.0352 0.0300 0.0310 450,560 +0.00(+3.33%)
Aug 04, 2022 0.0300 0 +0.00(+0.00%)
Aug 03, 2022 0.0335 0.0360 0.0300 0.0300 146,200 -0.00(-4.15%)
Aug 02, 2022 0.0310 0.0313 0.0310 0.0313 5,000 -0.00(-13.06%)
Jul 28, 2022 0.0360 0 +0.00(+3.45%)
Jul 21, 2022 0.0348 60 +0.00(+0.00%)
Jul 18, 2022 0.0348 0 -0.00(-0.57%)
Jul 15, 2022 0.0324 0.0356 0.0324 0.0350 196,118 +0.00(+0.00%)
Jul 13, 2022 0.0350 0 +0.01(+25.00%)
Jul 12, 2022 0.0280 0.0280 0.0280 0.0280 8,800 -0.00(-6.67%)
Jul 08, 2022 0.0300 0 -0.01(-18.92%)
Jul 07, 2022 0.0318 0.0370 0.0300 0.0370 59,490 +0.00(+1.37%)
Jul 05, 2022 0.0365 0 +0.01(+16.61%)
Jun 30, 2022 0.0313 0 +0.00(+4.33%)
Jun 29, 2022 0.0300 0.0300 0.0300 0.0300 270,450 -0.01(-14.29%)
Jun 28, 2022 0.0350 0.0365 0.0350 0.0350 112,150 +0.00(+0.00%)
Jun 27, 2022 0.0300 0.0355 0.0300 0.0350 244,619 +0.00(+1.16%)
Jun 24, 2022 0.0346 0.0346 0.0346 0.0346 2,000 +0.00(+15.72%)
Jun 22, 2022 0.0299 0 -0.00(-13.08%)
Jun 21, 2022 0.0345 0.0345 0.0344 0.0344 700 +0.00(+14.67%)
Jun 16, 2022 0.0300 0 +0.00(+20.00%)
Jun 15, 2022 0.0265 0.0266 0.0246 0.0250 297,000 -0.00(-13.79%)
Jun 14, 2022 0.0310 0.0310 0.0290 0.0290 23,190 -0.00(-3.33%)
Jun 13, 2022 0.0330 0.0330 0.0300 0.0300 26,000 +0.00(+0.00%)
Jun 08, 2022 0.0300 0 +0.00(+3.45%)
Jun 06, 2022 0.0290 0 -0.01(-17.14%)
Jun 03, 2022 0.0350 0.0350 0.0350 0.0350 250 +0.00(+0.29%)
Jun 02, 2022 0.0310 0.0349 0.0262 0.0349 22,715 +0.01(+34.23%)
May 31, 2022 0.0260 0 -0.00(-13.33%)
May 27, 2022 0.0275 0.0300 0.0275 0.0300 100,720 -0.01(-14.29%)
May 26, 2022 0.0350 0.0350 0.0350 0.0350 4,157 +0.01(+32.08%)
May 24, 2022 0.0265 0 -0.00(-8.62%)
May 23, 2022 0.0290 0.0290 0.0290 0.0290 1,428 +0.00(+14.17%)
May 19, 2022 0.0254 0 +0.00(+5.83%)
May 18, 2022 0.0255 0.0255 0.0240 0.0240 100,160 -0.01(-17.81%)
May 16, 2022 0.0292 0 -0.00(-8.75%)
May 13, 2022 0.0250 0.0320 0.0250 0.0320 30,600 +0.00(+10.34%)
May 11, 2022 0.0290 0 -0.00(-2.03%)
May 10, 2022 0.0296 0.0296 0.0291 0.0296 4,100 -0.01(-18.23%)
May 09, 2022 0.0379 0.0379 0.0345 0.0362 20,350 +0.00(+3.43%)
May 06, 2022 0.0367 0.0367 0.0350 0.0350 30,200 -0.00(-7.65%)
May 05, 2022 0.0379 0.0379 0.0379 0.0379 57,377 +0.00(+0.00%)
May 04, 2022 0.0365 0.0379 0.0365 0.0379 2,600 +0.00(+8.29%)
May 03, 2022 0.0379 0.0379 0.0350 0.0350 25,950 -0.00(-4.63%)
May 02, 2022 0.0367 0.0367 0.0367 0.0367 100 +0.00(+1.94%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.