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 (%)
Feb 26, 2021 0.2750 0.2750 0.2050 0.2380 318,200 -0.00(-0.83%)
Feb 25, 2021 0.2640 0.2650 0.2400 0.2400 50,507 -0.02(-7.69%)
Feb 24, 2021 0.2750 0.2760 0.2600 0.2600 95,248 -0.03(-10.03%)
Feb 23, 2021 0.2750 0.3000 0.2400 0.2890 152,644 +0.01(+3.21%)
Feb 22, 2021 0.2609 0.2800 0.2500 0.2800 215,999 +0.03(+10.24%)
Feb 19, 2021 0.2694 0.2694 0.2500 0.2540 156,800 +0.00(+1.60%)
Feb 18, 2021 0.2800 0.3090 0.2500 0.2500 249,998 -0.03(-11.00%)
Feb 17, 2021 0.2600 0.2809 0.2590 0.2809 380,316 +0.02(+9.38%)
Feb 16, 2021 0.2798 0.2798 0.2251 0.2568 343,394 -0.02(-8.29%)
Feb 12, 2021 0.2900 0.2900 0.2305 0.2800 249,700 -0.01(-3.28%)
Feb 11, 2021 0.1900 0.3440 0.1900 0.2895 1,224,761 +0.07(+31.65%)
Feb 10, 2021 0.1900 0.2199 0.1850 0.2199 68,315 +0.01(+4.71%)
Feb 09, 2021 0.1900 0.2300 0.1900 0.2100 149,316 +0.00(+0.00%)
Feb 08, 2021 0.2130 0.2250 0.1900 0.2100 113,679 +0.00(+0.00%)
Feb 05, 2021 0.2350 0.2350 0.2000 0.2100 44,500 -0.02(-6.67%)
Feb 04, 2021 0.2350 0.2400 0.2010 0.2250 27,599 -0.00(-1.75%)
Feb 03, 2021 0.2290 0.2296 0.2290 0.2290 30,190 +0.01(+4.14%)
Feb 02, 2021 0.2299 0.2300 0.2000 0.2199 31,274 -0.01(-4.35%)
Feb 01, 2021 0.2300 0.2500 0.2100 0.2299 130,072 -0.00(-0.04%)
Jan 29, 2021 0.2250 0.2300 0.1856 0.2300 18,500 +0.01(+4.55%)
Jan 28, 2021 0.2340 0.2370 0.1855 0.2200 102,702 -0.01(-2.22%)
Jan 27, 2021 0.1973 0.2390 0.1957 0.2250 103,939 -0.01(-3.85%)
Jan 26, 2021 0.2330 0.2340 0.2026 0.2340 44,037 +0.01(+4.00%)
Jan 25, 2021 0.2330 0.2330 0.2200 0.2250 46,757 -0.01(-2.51%)
Jan 22, 2021 0.2200 0.2317 0.1811 0.2308 302,900 +0.02(+8.61%)
Jan 21, 2021 0.2300 0.2300 0.1910 0.2125 93,756 -0.00(-1.16%)
Jan 20, 2021 0.1873 0.2200 0.1873 0.2150 41,726 +0.02(+8.81%)
Jan 19, 2021 0.2186 0.2299 0.1910 0.1976 191,071 -0.01(-5.90%)
Jan 15, 2021 0.2299 0.2299 0.2100 0.2100 41,600 -0.01(-2.46%)
Jan 14, 2021 0.2299 0.2300 0.2150 0.2153 53,958 -0.01(-6.35%)
Jan 13, 2021 0.2300 0.2300 0.2101 0.2299 49,642 -0.01(-3.00%)
Jan 12, 2021 0.2340 0.2400 0.2221 0.2370 46,355 -0.00(-0.42%)
Jan 11, 2021 0.2255 0.2400 0.2205 0.2380 35,066 +0.01(+5.03%)
Jan 08, 2021 0.2176 0.2400 0.2101 0.2266 87,700 -0.01(-5.58%)
Jan 07, 2021 0.2222 0.2400 0.2121 0.2400 45,911 +0.01(+3.81%)
Jan 06, 2021 0.2345 0.2349 0.2072 0.2312 72,311 -0.01(-3.67%)
Jan 05, 2021 0.2401 0.2415 0.2400 0.2400 17,440 +0.00(+0.00%)
Jan 04, 2021 0.2301 0.2484 0.2103 0.2400 118,324 +0.01(+4.30%)
Dec 31, 2020 0.2301 0.2301 0.2301 45,771 +0.00(+0.09%)
Dec 30, 2020 0.2300 0.2300 0.2101 0.2299 45,771 -0.01(-3.44%)
Dec 29, 2020 0.2200 0.2498 0.2200 0.2381 80,255 +0.01(+3.03%)
Dec 28, 2020 0.2510 0.2529 0.2200 0.2311 106,966 +0.00(+1.58%)
Dec 24, 2020 0.2445 0.2510 0.2130 0.2275 79,500 -0.01(-3.56%)
Dec 23, 2020 0.2185 0.2540 0.2160 0.2359 135,319 -0.02(-6.76%)
Dec 22, 2020 0.2250 0.2550 0.2050 0.2530 257,161 +0.04(+17.18%)
Dec 21, 2020 0.2100 0.2299 0.2010 0.2159 74,371 +0.00(+0.56%)
Dec 18, 2020 0.2020 0.2199 0.1910 0.2147 395,100 -0.01(-6.20%)
Dec 17, 2020 0.2200 0.2570 0.2120 0.2289 275,614 -0.01(-3.34%)
Dec 16, 2020 0.2225 0.2400 0.2201 0.2368 123,820 +0.01(+2.96%)
Dec 15, 2020 0.2500 0.2500 0.2195 0.2300 217,909 -0.02(-6.88%)
Dec 14, 2020 0.2621 0.2640 0.2370 0.2470 98,250 -0.02(-5.80%)
Dec 11, 2020 0.2640 0.2640 0.2150 0.2622 57,500 +0.00(+0.85%)
Dec 10, 2020 0.2233 0.2640 0.2110 0.2600 239,037 +0.02(+8.38%)
Dec 09, 2020 0.2405 0.2450 0.2110 0.2399 139,838 -0.01(-2.08%)
Dec 08, 2020 0.2399 0.2497 0.2353 0.2450 34,612 +0.00(+1.07%)
Dec 07, 2020 0.2499 0.2499 0.2110 0.2424 71,696 +0.00(+1.00%)
Dec 04, 2020 0.2290 0.2500 0.2080 0.2400 41,400 +0.01(+4.35%)
Dec 03, 2020 0.2115 0.2399 0.2115 0.2300 82,831 -0.01(-4.13%)
Dec 02, 2020 0.2390 0.2399 0.2247 0.2399 25,169 +0.00(+0.38%)
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.