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 )

0.0013 -0.0002 (-13.33%)
Streaming Delayed Price Updated: 12:40 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 (%)
Jun 30, 2023 0.0055 0.0076 0.0055 0.0062 137,992 +0.00(+0.00%)
Jun 29, 2023 0.0062 0.0077 0.0062 0.0062 480,998 +0.00(+0.00%)
Jun 28, 2023 0.0055 0.0072 0.0055 0.0062 395,352 +0.00(+0.00%)
Jun 27, 2023 0.0070 0.0073 0.0062 0.0062 93,535 -0.00(-4.62%)
Jun 26, 2023 0.0058 0.0070 0.0055 0.0065 206,157 +0.00(+8.33%)
Jun 23, 2023 0.0056 0.0070 0.0055 0.0060 161,466 +0.00(+0.00%)
Jun 22, 2023 0.0060 0.0068 0.0056 0.0060 220,503 +0.00(+0.00%)
Jun 21, 2023 0.0068 0.0085 0.0060 0.0060 199,276 -0.00(-11.76%)
Jun 20, 2023 0.0060 0.0074 0.0060 0.0068 264,941 -0.00(-9.33%)
Jun 16, 2023 0.0070 0.0085 0.0070 0.0075 82,786 +0.00(+7.14%)
Jun 15, 2023 0.0070 0.0080 0.0070 0.0070 126,520 +0.00(+11.11%)
May 08, 2023 0.0054 0.0070 0.0050 0.0063 1,417,101 +0.00(+26.00%)
May 05, 2023 0.0030 0.0070 0.0030 0.0050 3,441,481 +0.00(+16.28%)
May 04, 2023 0.0048 0.0055 0.0039 0.0043 281,164 +0.00(+19.44%)
May 03, 2023 0.0043 0.0055 0.0027 0.0036 566,188 -0.00(-28.00%)
May 02, 2023 0.0043 0.0050 0.0026 0.0050 1,445,193 -0.00(-3.85%)
May 01, 2023 0.0050 0.0079 0.0035 0.0052 3,741,588 +0.00(+44.44%)
Apr 28, 2023 0.0040 0.0040 0.0022 0.0036 1,238,611 +0.00(+71.43%)
Apr 27, 2023 0.0080 0.0080 0.0012 0.0021 7,819,107 -0.01(-73.42%)
Apr 26, 2023 0.0068 0.0079 0.0055 0.0079 22,180 +0.00(+38.60%)
Apr 25, 2023 0.0057 0.0057 0.0057 0.0057 100 -0.00(-28.75%)
Apr 24, 2023 0.0080 0.0080 0.0080 0.0080 15,000 +0.00(+12.68%)
Apr 21, 2023 0.0071 0.0071 0.0057 0.0071 64,100 +0.00(+1.43%)
Apr 20, 2023 0.0085 0.0086 0.0070 0.0070 362,885 -0.00(-12.50%)
Apr 19, 2023 0.0185 0.0205 0.0051 0.0080 3,797,342 -0.01(-55.31%)
Apr 13, 2023 0.0179 0 -0.00(-4.28%)
Apr 05, 2023 0.0187 0 +0.00(+10.00%)
Mar 30, 2023 0.0170 0 -0.00(-1.16%)
Mar 29, 2023 0.0172 0.0172 0.0172 0.0172 1,160 -0.00(-16.91%)
Mar 28, 2023 0.0207 0.0207 0.0207 0.0207 425 +0.00(+0.00%)
Mar 23, 2023 0.0207 0 -0.00(-2.36%)
Mar 22, 2023 0.0212 0.0212 0.0212 0.0212 202 +0.01(+39.47%)
Mar 21, 2023 0.0152 0.0152 0.0150 0.0152 18,000 -0.00(-24.00%)
Mar 20, 2023 0.0202 0.0232 0.0200 0.0200 99,795 +0.00(+0.00%)
Mar 17, 2023 0.0200 0.0200 0.0200 0.0200 19,300 +0.00(+0.00%)
Mar 14, 2023 0.0200 0 -0.00(-15.97%)
Mar 13, 2023 0.0240 0.0240 0.0238 0.0238 10,000 +0.00(+13.33%)
Mar 09, 2023 0.0210 0 +0.01(+68.00%)
Mar 08, 2023 0.0125 0.0125 0.0125 0.0125 70,000 +0.00(+0.00%)
Mar 03, 2023 0.0125 0 -0.01(-37.50%)
Mar 02, 2023 0.0200 0.0200 0.0200 0.0200 10,000 +0.01(+60.00%)
Feb 28, 2023 0.0125 0 -0.01(-37.50%)
Feb 24, 2023 0.0200 0 +0.01(+60.00%)
Feb 16, 2023 0.0125 0 -0.00(-23.31%)
Feb 13, 2023 0.0163 0 -0.00(-9.94%)
Feb 09, 2023 0.0181 0 +0.01(+39.23%)
Feb 08, 2023 0.0140 0.0230 0.0130 0.0130 186,428 -0.00(-0.76%)
Feb 07, 2023 0.0205 0.0205 0.0131 0.0131 700 -0.01(-37.62%)
Feb 06, 2023 0.0230 0.0230 0.0210 0.0210 14,659 +0.00(+2.44%)
Feb 01, 2023 0.0205 35 -0.00(-10.87%)
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%)
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.