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 )

0.0022 +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 (%)
May 28, 2021 0.2050 0.2330 0.2000 0.2299 73,989 -0.00(-0.04%)
May 27, 2021 0.2000 0.2330 0.2000 0.2300 44,037 +0.01(+3.05%)
May 26, 2021 0.2050 0.2232 0.2050 0.2232 28,175 +0.00(+1.00%)
May 25, 2021 0.1930 0.2490 0.1930 0.2210 166,042 +0.04(+19.52%)
May 24, 2021 0.2200 0.2200 0.1350 0.1849 313,802 -0.04(-15.95%)
May 21, 2021 0.2233 0.2250 0.2200 0.2200 6,077 -0.01(-2.22%)
May 20, 2021 0.2200 0.2420 0.2101 0.2250 47,801 +0.01(+2.27%)
May 19, 2021 0.1760 0.2260 0.1760 0.2200 50,122 -0.01(-3.04%)
May 18, 2021 0.2295 0.2295 0.1790 0.2269 38,395 -0.00(-1.18%)
May 17, 2021 0.2298 0.2298 0.2000 0.2296 32,399 +0.01(+4.36%)
May 14, 2021 0.2085 0.2300 0.1952 0.2200 42,282 +0.01(+5.52%)
May 13, 2021 0.2031 0.2126 0.1951 0.2085 13,490 -0.01(-5.23%)
May 12, 2021 0.2046 0.2222 0.2016 0.2200 48,704 -0.00(-0.41%)
May 11, 2021 0.1900 0.2345 0.1790 0.2209 73,196 -0.00(-0.50%)
May 10, 2021 0.2201 0.2399 0.1760 0.2220 33,711 -0.02(-7.46%)
May 07, 2021 0.2390 0.2399 0.2051 0.2399 65,565 +0.01(+4.30%)
May 06, 2021 0.2211 0.2300 0.2002 0.2300 73,854 +0.03(+14.43%)
May 05, 2021 0.2065 0.2274 0.2000 0.2010 63,361 -0.02(-10.94%)
May 04, 2021 0.2010 0.2261 0.1910 0.2257 105,865 -0.00(-1.44%)
May 03, 2021 0.2010 0.2400 0.2008 0.2290 115,406 -0.01(-4.38%)
Apr 30, 2021 0.2200 0.2395 0.1770 0.2395 186,900 +0.00(+0.00%)
Apr 29, 2021 0.2165 0.2395 0.2051 0.2395 86,134 +0.01(+4.13%)
Apr 28, 2021 0.2200 0.2300 0.2051 0.2300 38,000 -0.01(-3.97%)
Apr 27, 2021 0.2205 0.2395 0.2116 0.2395 13,600 -0.00(-0.21%)
Apr 26, 2021 0.2281 0.2400 0.2155 0.2400 56,708 +0.00(+1.27%)
Apr 23, 2021 0.2200 0.2370 0.2035 0.2370 19,900 +0.02(+7.73%)
Apr 22, 2021 0.2000 0.2300 0.2000 0.2200 73,624 +0.02(+10.00%)
Apr 21, 2021 0.2242 0.2242 0.1780 0.2000 75,953 -0.02(-7.83%)
Apr 20, 2021 0.2185 0.2250 0.2001 0.2170 67,478 -0.00(-0.69%)
Apr 19, 2021 0.1845 0.2283 0.1845 0.2185 31,741 -0.01(-4.38%)
Apr 16, 2021 0.2500 0.2500 0.1900 0.2285 126,900 -0.01(-2.85%)
Apr 15, 2021 0.2490 0.2490 0.2180 0.2352 34,075 +0.02(+6.91%)
Apr 14, 2021 0.2220 0.2400 0.2180 0.2200 183,081 -0.02(-8.33%)
Apr 13, 2021 0.2400 0.2479 0.2210 0.2400 39,494 +0.00(+0.42%)
Apr 12, 2021 0.2500 0.2500 0.2250 0.2390 45,281 -0.01(-5.35%)
Apr 09, 2021 0.2529 0.2833 0.2330 0.2525 81,700 +0.01(+4.55%)
Apr 08, 2021 0.2250 0.2530 0.2250 0.2415 127,885 +0.00(+1.39%)
Apr 07, 2021 0.2449 0.2449 0.2250 0.2382 56,485 -0.00(-0.75%)
Apr 06, 2021 0.2400 0.2498 0.2400 0.2400 14,128 +0.00(+0.00%)
Apr 05, 2021 0.2630 0.2630 0.2350 0.2400 76,956 +0.00(+0.00%)
Apr 01, 2021 0.2500 0.2599 0.2400 0.2400 55,700 -0.01(-4.00%)
Mar 31, 2021 0.2571 0.2700 0.2410 0.2500 61,098 -0.00(-1.61%)
Mar 30, 2021 0.2699 0.2699 0.2329 0.2541 49,998 -0.02(-5.89%)
Mar 29, 2021 0.2700 0.2700 0.2320 0.2700 29,166 +0.00(+0.00%)
Mar 26, 2021 0.2555 0.2795 0.2320 0.2700 80,500 -0.01(-3.36%)
Mar 25, 2021 0.2797 0.2895 0.2430 0.2794 51,175 -0.00(-0.04%)
Mar 24, 2021 0.2220 0.2798 0.2220 0.2795 169,759 +0.03(+11.80%)
Mar 23, 2021 0.2740 0.2740 0.2450 0.2500 34,599 -0.01(-2.72%)
Mar 22, 2021 0.2500 0.2740 0.2324 0.2570 138,117 +0.01(+2.80%)
Mar 19, 2021 0.2529 0.2529 0.2310 0.2500 66,500 -0.00(-1.15%)
Mar 18, 2021 0.2495 0.2647 0.2310 0.2529 149,051 -0.02(-6.33%)
Mar 17, 2021 0.2800 0.2800 0.2400 0.2700 301,515 -0.01(-2.07%)
Mar 16, 2021 0.2754 0.2998 0.2530 0.2757 140,376 -0.02(-8.10%)
Mar 15, 2021 0.2799 0.3000 0.2673 0.3000 107,665 +0.02(+7.18%)
Mar 12, 2021 0.2855 0.2952 0.2650 0.2799 99,800 -0.00(-0.04%)
Mar 11, 2021 0.2845 0.3000 0.2510 0.2800 125,389 -0.00(-1.58%)
Mar 10, 2021 0.2651 0.2929 0.2510 0.2845 143,341 -0.01(-3.20%)
Mar 09, 2021 0.3000 0.3000 0.2530 0.2939 108,113 +0.00(+1.34%)
Mar 08, 2021 0.2600 0.3400 0.2510 0.2900 210,342 -0.02(-5.54%)
Mar 05, 2021 0.2570 0.3200 0.2470 0.3070 182,100 -0.03(-9.71%)
Mar 04, 2021 0.4100 0.4500 0.2110 0.3400 734,683 -0.05(-13.81%)
Mar 03, 2021 0.4500 0.4690 0.3750 0.3945 511,074 -0.03(-6.07%)
Mar 02, 2021 0.4390 0.4400 0.3150 0.4200 1,551,586 +0.05(+12.87%)
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.