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 +0.0006 (+40.00%)
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 (%)
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%)
Feb 01, 2022 0.0605 0 +0.00(+0.83%)
Jan 31, 2022 0.0590 0.0600 0.0450 0.0600 115,300 +0.00(+1.87%)
Jan 28, 2022 0.0601 0.0648 0.0400 0.0589 514,870 -0.01(-9.94%)
Jan 27, 2022 0.0610 0.0654 0.0610 0.0654 51,157 +0.00(+4.31%)
Jan 26, 2022 0.0635 0.0650 0.0627 0.0627 40,000 -0.00(-0.16%)
Jan 25, 2022 0.0662 0.0699 0.0628 0.0628 17,000 -0.01(-10.16%)
Jan 24, 2022 0.0669 0.0699 0.0615 0.0699 30,190 +0.00(+7.54%)
Jan 21, 2022 0.0700 0.0700 0.0650 0.0650 34,489 -0.01(-7.14%)
Jan 20, 2022 0.0700 0.0700 0.0700 0.0700 7,000 -0.01(-8.50%)
Jan 19, 2022 0.0750 0.0765 0.0700 0.0765 56,627 +0.01(+9.29%)
Jan 18, 2022 0.0700 0.0800 0.0700 0.0700 214,817 +0.01(+7.69%)
Jan 14, 2022 0.0650 0 -0.01(-7.14%)
Jan 13, 2022 0.0683 0.0720 0.0666 0.0700 24,310 +0.00(+0.00%)
Jan 12, 2022 0.0700 0.0750 0.0700 0.0700 306,365 -0.00(-5.15%)
Jan 11, 2022 0.0675 0.0798 0.0675 0.0738 10,000 +0.00(+6.96%)
Jan 10, 2022 0.0690 0.0690 0.0690 0.0690 1,179 -0.01(-12.66%)
Jan 07, 2022 0.0791 0.0795 0.0791 0.0790 35,398 +0.01(+12.86%)
Jan 06, 2022 0.0720 0.0720 0.0700 0.0700 160,000 -0.01(-9.68%)
Jan 05, 2022 0.0800 0.0800 0.0700 0.0775 25,582 -0.00(-3.13%)
Jan 04, 2022 0.0789 0.0863 0.0789 0.0800 64,790 +0.00(+0.00%)
Jan 03, 2022 0.0828 0.1000 0.0657 0.0800 15,160 -0.01(-11.11%)
Dec 31, 2021 0.0760 0.0900 0.0760 0.0900 52,851 +0.01(+8.04%)
Dec 30, 2021 0.0829 0.0900 0.0700 0.0833 96,690 +0.02(+22.50%)
Dec 29, 2021 0.0917 0.0917 0.0670 0.0680 18,400 +0.00(+2.26%)
Dec 28, 2021 0.0792 0.0792 0.0665 0.0665 7,010 -0.01(-11.33%)
Dec 27, 2021 0.0757 0.0757 0.0661 0.0750 86,350 +0.00(+0.00%)
Dec 23, 2021 0.0820 0.0940 0.0700 0.0750 196,503 -0.01(-16.48%)
Dec 22, 2021 0.0755 0.1080 0.0755 0.0898 126,260 +0.02(+23.01%)
Dec 21, 2021 0.0700 0.0740 0.0650 0.0730 269,327 +0.01(+11.79%)
Dec 20, 2021 0.0683 0.0683 0.0650 0.0653 15,100 -0.00(-4.39%)
Dec 17, 2021 0.0651 0.0683 0.0651 0.0683 12,200 +0.00(+4.12%)
Dec 16, 2021 0.0700 0.0725 0.0656 0.0656 157,817 -0.00(-6.42%)
Dec 15, 2021 0.0623 0.0702 0.0610 0.0701 149,871 +0.01(+11.45%)
Dec 14, 2021 0.0628 0.0738 0.0628 0.0629 20,745 -0.01(-14.54%)
Dec 13, 2021 0.0660 0.0736 0.0660 0.0736 13,901 +0.01(+12.37%)
Dec 10, 2021 0.0684 0.0740 0.0650 0.0655 333,492 -0.00(-2.24%)
Dec 09, 2021 0.0787 0.0787 0.0670 0.0670 273,276 -0.00(-5.63%)
Dec 08, 2021 0.0710 0.0749 0.0710 0.0710 71,641 +0.00(+1.43%)
Dec 07, 2021 0.0700 0.0821 0.0685 0.0700 202,318 +0.00(+0.00%)
Dec 06, 2021 0.0702 0.0885 0.0650 0.0700 311,872 -0.00(-0.28%)
Dec 03, 2021 0.0620 0.0800 0.0620 0.0702 24,972 -0.01(-13.33%)
Dec 02, 2021 0.0800 0.0873 0.0735 0.0810 529,250 +0.00(+1.38%)
Dec 01, 2021 0.0876 0.0900 0.0756 0.0799 656,244 -0.01(-11.22%)
Nov 30, 2021 0.0850 0.0900 0.0850 0.0900 58,682 +0.00(+0.00%)
Nov 29, 2021 0.1000 0.1030 0.0875 0.0900 469,738 -0.01(-10.18%)
Nov 26, 2021 0.1015 0.1015 0.0931 0.1002 4,500 +0.01(+11.21%)
Nov 24, 2021 0.1125 0.1125 0.0900 0.0901 27,614 -0.01(-14.19%)
Nov 23, 2021 0.1050 0.1100 0.1050 0.1050 15,600 +0.00(+0.00%)
Nov 22, 2021 0.1100 0.1100 0.1050 0.1050 14,273 -0.00(-0.10%)
Nov 19, 2021 0.1092 0.1134 0.1050 0.1051 22,050 +0.00(+0.10%)
Nov 18, 2021 0.1100 0.1100 0.1015 0.1050 78,450 -0.00(-0.76%)
Nov 17, 2021 0.1070 0.1143 0.1015 0.1058 60,583 -0.00(-0.47%)
Nov 16, 2021 0.1062 0.1122 0.1062 0.1063 19,970 +0.00(+0.09%)
Nov 15, 2021 0.1104 0.1104 0.1062 0.1062 34,194 +0.00(+0.00%)
Nov 12, 2021 0.1145 0.1145 0.1062 0.1062 8,150 -0.00(-3.45%)
Nov 11, 2021 0.1100 0.1100 0.1064 0.1100 57,350 +0.00(+1.10%)
Nov 09, 2021 0.1099 0.1100 0.1087 0.1088 57,100 +0.00(+0.00%)
Nov 08, 2021 0.1088 0.1110 0.1065 0.1088 8,043 -0.00(-1.09%)
Nov 05, 2021 0.1063 0.1100 0.1063 0.1100 37,491 +0.00(+3.58%)
Nov 04, 2021 0.1079 0.1079 0.1062 0.1062 7,530 -0.00(-3.80%)
Nov 03, 2021 0.1062 0.1120 0.1062 0.1104 12,412 -0.01(-6.44%)
Nov 02, 2021 0.1127 0.1180 0.1056 0.1180 34,547 +0.01(+6.02%)
Oct 29, 2021 0.1150 0.1113 0.1113 0.1113 1,007 +0.01(+9.12%)
Oct 28, 2021 0.1100 0.1150 0.0944 0.1020 90,868 -0.01(-7.36%)
Oct 27, 2021 0.1179 0.1179 0.1100 0.1101 61,806 +0.02(+22.33%)
Oct 26, 2021 0.1133 0.0900 0.0900 147,295 -0.02(-21.40%)
Oct 25, 2021 0.1195 0.1195 0.1100 0.1145 6,239 +0.00(+0.44%)
Oct 22, 2021 0.1142 0.1142 0.1110 0.1140 14,161 +0.00(+2.70%)
Oct 21, 2021 0.1167 0.1167 0.1110 0.1110 14,907 +0.00(+0.91%)
Oct 20, 2021 0.1099 0.1100 0.1087 0.1100 74,450 +0.01(+5.77%)
Oct 19, 2021 0.1048 0.1145 0.1040 0.1040 50,000 -0.01(-9.57%)
Oct 18, 2021 0.1119 0.1150 0.1015 0.1150 88,241 +0.00(+1.77%)
Oct 15, 2021 0.1050 0.1149 0.0950 0.1130 115,278 +0.01(+13.00%)
Oct 14, 2021 0.0895 0.1000 0.0895 0.1000 154,210 +0.01(+7.64%)
Oct 13, 2021 0.0925 0.0948 0.0890 0.0929 443,249 +0.00(+5.33%)
Oct 12, 2021 0.0885 0.0885 0.0881 0.0882 5,547 -0.00(-3.61%)
Oct 11, 2021 0.0910 0.0949 0.0900 0.0915 217,341 -0.00(-1.08%)
Oct 08, 2021 0.0949 0.0949 0.0883 0.0925 305,083 +0.01(+8.19%)
Oct 07, 2021 0.1000 0.1000 0.0855 0.0855 80,090 -0.00(-3.61%)
Oct 06, 2021 0.0864 0.0965 0.0863 0.0887 82,208 +0.00(+0.23%)
Oct 05, 2021 0.0925 0.0940 0.0885 0.0885 67,557 -0.00(-4.12%)
Oct 04, 2021 0.0820 0.0982 0.0773 0.0923 339,371 -0.00(-4.25%)
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.