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 )

0.0020 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, May 31, 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 (%)
Oct 30, 2020 0.2050 0.2050 0.1901 0.1950 100,100 +0.00(+0.05%)
Oct 29, 2020 0.1970 0.2300 0.1902 0.1949 143,397 -0.00(-0.56%)
Oct 28, 2020 0.2000 0.2033 0.1860 0.1960 223,839 -0.00(-2.00%)
Oct 27, 2020 0.2440 0.2440 0.1700 0.2000 419,886 -0.03(-12.28%)
Oct 26, 2020 0.2523 0.2523 0.2110 0.2280 77,064 -0.02(-8.80%)
Oct 23, 2020 0.2500 0.2530 0.2411 0.2500 25,100 -0.00(-1.73%)
Oct 22, 2020 0.2376 0.2550 0.2376 0.2544 159,340 +0.01(+4.69%)
Oct 21, 2020 0.2334 0.2445 0.2200 0.2430 175,393 -0.02(-6.32%)
Oct 20, 2020 0.2650 0.2650 0.2448 0.2594 114,107 -0.00(-0.23%)
Oct 19, 2020 0.2600 0.2700 0.2455 0.2600 150,589 +0.00(+0.00%)
Oct 16, 2020 0.2600 0.2600 0.2530 0.2600 53,200 +0.01(+2.77%)
Oct 15, 2020 0.2415 0.2599 0.2400 0.2530 68,106 -0.00(-1.90%)
Oct 14, 2020 0.2400 0.2800 0.2320 0.2579 109,291 +0.01(+5.27%)
Oct 13, 2020 0.2400 0.2450 0.2170 0.2450 118,330 +0.01(+2.08%)
Oct 12, 2020 0.2490 0.2499 0.2260 0.2400 106,410 -0.01(-4.00%)
Oct 09, 2020 0.2340 0.2500 0.2155 0.2500 115,200 +0.03(+13.64%)
Oct 08, 2020 0.2500 0.2500 0.2130 0.2200 132,742 -0.01(-6.14%)
Oct 07, 2020 0.2400 0.2500 0.2250 0.2344 81,947 -0.01(-2.33%)
Oct 06, 2020 0.2255 0.2500 0.2255 0.2400 65,870 -0.01(-2.95%)
Oct 05, 2020 0.2388 0.2500 0.2234 0.2473 30,020 -0.00(-1.08%)
Oct 02, 2020 0.2364 0.2560 0.2300 0.2500 53,600 +0.00(+0.08%)
Oct 01, 2020 0.2530 0.2530 0.2350 0.2498 40,156 -0.00(-0.08%)
Sep 30, 2020 0.2150 0.2600 0.1930 0.2500 96,501 +0.04(+17.92%)
Sep 29, 2020 0.2800 0.2899 0.1850 0.2120 385,988 -0.07(-24.96%)
Sep 28, 2020 0.2900 0.2900 0.2700 0.2825 39,142 +0.01(+4.63%)
Sep 25, 2020 0.2950 0.2950 0.2515 0.2700 114,700 -0.02(-8.47%)
Sep 24, 2020 0.1751 0.3100 0.1600 0.2950 699,821 +0.12(+68.48%)
Sep 23, 2020 0.1960 0.2035 0.1700 0.1751 419,501 -0.02(-10.11%)
Sep 22, 2020 0.2760 0.2770 0.1500 0.1948 1,568,532 -0.08(-27.85%)
Sep 21, 2020 0.3010 0.3300 0.2400 0.2700 182,072 -0.04(-12.90%)
Sep 18, 2020 0.2980 0.3200 0.2980 0.3100 277,500 +0.03(+12.32%)
Sep 17, 2020 0.3073 0.3073 0.2355 0.2760 478,492 -0.04(-12.24%)
Sep 16, 2020 0.3800 0.4100 0.2600 0.3145 742,017 -0.07(-18.31%)
Sep 15, 2020 0.3500 0.4195 0.3438 0.3850 100,613 +0.04(+10.00%)
Sep 14, 2020 0.4160 0.4180 0.3382 0.3500 362,905 -0.07(-15.87%)
Sep 11, 2020 0.4700 0.4700 0.4140 0.4160 27,500 -0.03(-7.56%)
Sep 10, 2020 0.4120 0.4700 0.4120 0.4500 25,975 -0.01(-2.17%)
Sep 09, 2020 0.4245 0.4600 0.4033 0.4600 113,527 +0.03(+5.89%)
Sep 08, 2020 0.4415 0.4780 0.3800 0.4344 101,108 +0.02(+4.93%)
Sep 04, 2020 0.3900 0.4900 0.3800 0.4140 171,400 +0.02(+6.15%)
Sep 03, 2020 0.4000 0.4085 0.3850 0.3900 128,568 -0.02(-4.18%)
Sep 02, 2020 0.4000 0.4139 0.3800 0.4070 265,841 -0.00(-0.49%)
Sep 01, 2020 0.4800 0.4800 0.3800 0.4090 498,960 -0.06(-12.61%)
Aug 31, 2020 0.5525 0.5580 0.3900 0.4680 419,208 -0.10(-17.89%)
Aug 28, 2020 0.5890 0.6250 0.5100 0.5700 299,000 +0.02(+3.64%)
Aug 27, 2020 0.5000 0.5600 0.4615 0.5500 213,790 +0.05(+10.11%)
Aug 26, 2020 0.4325 0.5300 0.4325 0.4995 85,662 +0.01(+1.94%)
Aug 25, 2020 0.4760 0.5000 0.4500 0.4900 86,725 +0.05(+12.64%)
Aug 24, 2020 0.4995 0.5100 0.4260 0.4350 113,545 -0.06(-12.97%)
Aug 21, 2020 0.4443 0.5390 0.3800 0.4998 256,300 +0.08(+19.28%)
Aug 20, 2020 0.5250 0.5250 0.4000 0.4190 371,806 -0.07(-14.05%)
Aug 19, 2020 0.5195 0.5290 0.4500 0.4875 190,281 +0.02(+3.72%)
Aug 18, 2020 0.5995 0.5995 0.3300 0.4700 1,111,032 -0.10(-17.25%)
Aug 17, 2020 0.6200 0.6700 0.5650 0.5680 566,442 -0.07(-11.25%)
Aug 14, 2020 0.7200 0.7200 0.6110 0.6400 315,400 -0.06(-8.57%)
Aug 13, 2020 0.6650 0.7250 0.6200 0.7000 400,132 +0.04(+6.06%)
Aug 12, 2020 0.6850 0.7000 0.6000 0.6600 264,061 +0.02(+3.13%)
Aug 11, 2020 0.6900 0.6900 0.5900 0.6400 134,677 -0.01(-1.54%)
Aug 10, 2020 0.6400 0.6900 0.5800 0.6500 265,900 +0.02(+2.36%)
Aug 07, 2020 0.6400 0.6400 0.4900 0.6350 899,700 +0.04(+5.83%)
Aug 06, 2020 0.6850 0.7150 0.4751 0.6000 1,044,130 -0.09(-12.41%)
Aug 05, 2020 0.5900 0.7300 0.5400 0.6850 930,143 +0.11(+19.23%)
Aug 04, 2020 0.4103 0.6900 0.4100 0.5745 1,569,979 +0.16(+40.02%)
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.