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 (%)
Oct 31, 2019 0.1500 0.1500 0.1241 0.1241 62,525 -0.02(-11.36%)
Oct 30, 2019 0.1350 0.1600 0.1350 0.1400 99,000 +0.00(+0.07%)
Oct 29, 2019 0.1375 0.1400 0.1350 0.1399 8,403 -0.00(-0.07%)
Oct 28, 2019 0.1500 0.1500 0.1400 0.1400 88,268 -0.00(-1.41%)
Oct 25, 2019 0.1420 0.1420 0.1420 0.1420 10,000 -0.04(-21.11%)
Oct 24, 2019 0.1800 0.1800 0.1800 0.1800 4,200 +0.01(+5.88%)
Oct 23, 2019 0.1500 0.1700 0.1500 0.1700 10,800 -0.00(-2.86%)
Oct 22, 2019 0.1750 0.1750 0.1750 0.1750 114 +0.00(+0.00%)
Oct 21, 2019 0.1311 0.1750 0.1311 0.1750 850 +0.02(+16.67%)
Oct 18, 2019 0.1900 0.1900 0.1500 0.1500 500 -0.01(-6.25%)
Oct 16, 2019 0.1600 0.1600 0.1600 0 -0.03(-15.79%)
Oct 15, 2019 0.1420 0.1900 0.1420 0.1900 118,000 +0.05(+33.80%)
Oct 14, 2019 0.1807 0.1807 0.1420 0.1420 8,462 -0.01(-5.33%)
Oct 11, 2019 0.1500 0.1500 0.1500 0.1500 7,000 -0.02(-14.29%)
Oct 10, 2019 0.1500 0.1750 0.1500 0.1750 12,000 +0.01(+9.37%)
Oct 09, 2019 0.1503 0.1600 0.1500 0.1600 13,500 -0.04(-20.00%)
Oct 07, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 04, 2019 0.1900 0.2400 0.1900 0.2000 78,300 +0.01(+5.26%)
Oct 03, 2019 0.1221 0.2300 0.1221 0.1900 166,050 +0.03(+18.75%)
Oct 02, 2019 0.1600 0.1600 0.1500 0.1600 19,400 +0.01(+6.67%)
Oct 01, 2019 0.1500 0.1500 0.1500 0.1500 13,000 +0.00(+0.00%)
Sep 30, 2019 0.1500 0.1500 0.1500 0.1500 13,000 +0.00(+0.00%)
Sep 27, 2019 0.1500 0.1500 0.1500 0.1500 13,000 +0.00(+0.00%)
Sep 26, 2019 0.1500 0.1500 0.1500 0.1500 13,000 +0.00(+0.00%)
Sep 25, 2019 0.1500 0.1500 0.1500 0.1500 13,020 +0.00(+0.00%)
Sep 24, 2019 0.1500 0.1500 0.1500 0.1500 13,000 +0.03(+22.95%)
Sep 23, 2019 0.1220 0.1220 0.1220 0.1220 500 -0.03(-18.67%)
Sep 20, 2019 0.1500 0.1500 0.1500 0.1500 130,500 +0.00(+0.00%)
Sep 19, 2019 0.1500 0.1500 0.1500 0.1500 500 +0.01(+9.81%)
Sep 18, 2019 0.1258 0.1465 0.1017 0.1366 40,590 -0.01(-8.93%)
Sep 17, 2019 0.1600 0.1600 0.1500 0.1500 43,130 -0.02(-11.76%)
Sep 16, 2019 0.1700 0.2100 0.1700 0.1700 31,310 -0.04(-19.05%)
Sep 13, 2019 0.1600 0.2100 0.1500 0.2100 34,800 -0.02(-8.70%)
Sep 12, 2019 0.1600 0.2498 0.1600 0.2300 180,462 +0.09(+64.52%)
Sep 11, 2019 0.1355 0.1399 0.1298 0.1398 84,003 +0.01(+7.62%)
Sep 10, 2019 0.1100 0.1400 0.0900 0.1299 173,681 -0.01(-3.78%)
Sep 09, 2019 0.1500 0.1500 0.1000 0.1350 128,487 -0.01(-3.57%)
Sep 06, 2019 0.1300 0.1400 0.1300 0.1400 35,300 -0.02(-12.50%)
Sep 04, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 30, 2019 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Aug 29, 2019 0.1500 0.1500 0.1500 0.1500 766 -0.01(-6.25%)
Aug 28, 2019 0.1405 0.1600 0.1355 0.1600 3,300 +0.01(+6.67%)
Aug 27, 2019 0.1700 0.1700 0.1355 0.1500 5,700 +0.01(+7.14%)
Aug 26, 2019 0.1600 0.1600 0.1275 0.1400 77,848 -0.02(-12.50%)
Aug 23, 2019 0.1600 0.1600 0.1600 0.1600 9,900 +0.00(+0.00%)
Aug 22, 2019 0.1500 0.1625 0.1500 0.1600 33,500 +0.00(+0.00%)
Aug 21, 2019 0.1600 0.1600 0.1600 0.1600 9,000 +0.00(+0.00%)
Aug 20, 2019 0.1600 0.1600 0.1600 0.1600 9,000 +0.00(+0.00%)
Aug 19, 2019 0.1600 0.1601 0.1600 0.1600 9,300 +0.00(+0.00%)
Aug 16, 2019 0.1600 0.1600 0.1600 0.1600 12,800 -0.01(-3.03%)
Aug 15, 2019 0.1600 0.1650 0.1600 0.1650 36,000 +0.00(+0.06%)
Aug 14, 2019 0.1600 0.1699 0.1600 0.1649 40,500 +0.00(+3.06%)
Aug 13, 2019 0.1600 0.2000 0.1600 0.1600 84,159 -0.01(-5.88%)
Aug 12, 2019 0.1400 0.1700 0.1400 0.1700 73,918 +0.01(+6.25%)
Aug 09, 2019 0.1600 0.1600 0.1600 0.1600 26,100 -0.01(-5.88%)
Aug 08, 2019 0.1600 0.1700 0.1600 0.1700 18,498 +0.00(+1.19%)
Aug 07, 2019 0.1600 0.1680 0.1600 0.1680 26,500 -0.00(-1.18%)
Aug 06, 2019 0.1600 0.1700 0.1600 0.1700 43,000 +0.01(+5.92%)
Aug 05, 2019 0.1600 0.1605 0.1600 0.1605 16,000 -0.01(-5.53%)
Aug 02, 2019 0.1600 0.1699 0.1600 0.1699 25,900 +0.01(+6.19%)
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.