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 (%)
Sep 30, 2021 0.0950 0.1029 0.0950 0.0950 158,840 +0.00(+0.00%)
Sep 29, 2021 0.0950 0.0973 0.0900 0.0950 169,090 +0.00(+2.81%)
Sep 28, 2021 0.1044 0.1044 0.0924 0.0924 118,108 -0.01(-11.49%)
Sep 27, 2021 0.1047 0.1047 0.0950 0.1044 135,279 +0.01(+9.89%)
Sep 24, 2021 0.0990 0.1050 0.0940 0.0950 189,555 -0.00(-2.06%)
Sep 23, 2021 0.0999 0.1070 0.0950 0.0970 384,635 +0.00(+3.19%)
Sep 22, 2021 0.0880 0.1000 0.0880 0.0940 108,133 +0.01(+6.82%)
Sep 21, 2021 0.0910 0.0955 0.0880 0.0880 249,367 -0.01(-5.88%)
Sep 20, 2021 0.1020 0.1020 0.0900 0.0935 160,887 -0.00(-2.60%)
Sep 17, 2021 0.1000 0.1000 0.0960 0.0960 7,505 +0.00(+0.00%)
Sep 16, 2021 0.0955 0.1020 0.0900 0.0960 60,955 -0.00(-4.00%)
Sep 15, 2021 0.0990 0.1050 0.0990 0.1000 131,802 +0.00(+1.01%)
Sep 14, 2021 0.1059 0.1074 0.0990 0.0990 179,267 -0.01(-7.74%)
Sep 13, 2021 0.0960 0.1077 0.0950 0.1073 224,400 -0.00(-0.37%)
Sep 10, 2021 0.0981 0.1100 0.0981 0.1077 332,283 +0.00(+2.28%)
Sep 09, 2021 0.1449 0.1450 0.0950 0.1053 339,035 -0.01(-6.15%)
Sep 08, 2021 0.1000 0.1122 0.0925 0.1122 93,273 +0.02(+24.67%)
Sep 07, 2021 0.0980 0.1049 0.0900 0.0900 361,691 -0.01(-10.00%)
Sep 03, 2021 0.1050 0.1050 0.1000 0.1000 125,239 -0.01(-7.06%)
Sep 02, 2021 0.0990 0.1076 0.0990 0.1076 157,823 +0.01(+7.39%)
Sep 01, 2021 0.1002 0.1002 0.0950 0.1002 17,035 -0.00(-1.18%)
Aug 31, 2021 0.1099 0.1099 0.1014 0.1014 43,048 +0.01(+6.74%)
Aug 30, 2021 0.1016 0.1100 0.0950 0.0950 118,198 -0.01(-9.52%)
Aug 27, 2021 0.1050 0.1055 0.1050 0.1050 162,170 +0.00(+5.00%)
Aug 26, 2021 0.1000 0.1000 0.1000 0.1000 15,500 +0.00(+0.00%)
Aug 25, 2021 0.1000 0.1050 0.1000 0.1000 63,856 +0.00(+0.10%)
Aug 24, 2021 0.1000 0.1050 0.0930 0.0999 155,855 -0.00(-3.94%)
Aug 23, 2021 0.1060 0.1098 0.0964 0.1040 43,368 -0.00(-2.80%)
Aug 20, 2021 0.1078 0.1148 0.0864 0.1070 218,212 -0.02(-12.65%)
Aug 19, 2021 0.1203 0.1225 0.1030 0.1225 218,267 -0.01(-10.84%)
Aug 18, 2021 0.1202 0.1374 0.1201 0.1374 24,700 +0.01(+4.49%)
Aug 17, 2021 0.1370 0.1447 0.1230 0.1315 40,508 +0.01(+9.58%)
Aug 16, 2021 0.1254 0.1315 0.1200 0.1200 42,762 -0.01(-7.19%)
Aug 13, 2021 0.1399 0.1399 0.1293 0.1293 4,044 -0.01(-3.87%)
Aug 12, 2021 0.1345 0.1345 0.1345 0.1345 422 -0.00(-0.07%)
Aug 11, 2021 0.1219 0.1350 0.1219 0.1346 90,121 -0.00(-0.37%)
Aug 10, 2021 0.1375 0.1375 0.1251 0.1351 63,900 -0.00(-1.82%)
Aug 09, 2021 0.1350 0.1376 0.1350 0.1376 6,177 +0.00(+1.93%)
Aug 06, 2021 0.1300 0.1400 0.1300 0.1350 10,600 -0.00(-1.75%)
Aug 05, 2021 0.1324 0.1374 0.1300 0.1374 22,005 +0.01(+5.61%)
Aug 04, 2021 0.1323 0.1325 0.1300 0.1301 21,381 +0.00(+0.08%)
Aug 03, 2021 0.1350 0.1350 0.1300 0.1300 22,459 -0.00(-1.81%)
Aug 02, 2021 0.1248 0.1400 0.1248 0.1324 13,798 +0.01(+6.43%)
Jul 30, 2021 0.1350 0.1399 0.1244 0.1244 46,169 -0.01(-6.75%)
Jul 29, 2021 0.1334 0.1334 0.1334 0.1334 573 +0.01(+4.63%)
Jul 28, 2021 0.1348 0.1348 0.1200 0.1275 130,574 +0.00(+2.00%)
Jul 27, 2021 0.1251 0.1394 0.1250 0.1250 20,693 -0.00(-3.77%)
Jul 26, 2021 0.1301 0.1311 0.1299 0.1299 32,119 -0.01(-4.20%)
Jul 23, 2021 0.1356 0.1356 0.1310 0.1356 27,320 -0.00(-3.14%)
Jul 22, 2021 0.1375 0.1400 0.1375 0.1400 26,379 +0.00(+0.00%)
Jul 21, 2021 0.1300 0.1400 0.1300 0.1400 41,702 +0.01(+7.69%)
Jul 20, 2021 0.1353 0.1424 0.1300 0.1300 103,130 -0.01(-5.11%)
Jul 19, 2021 0.1414 0.1544 0.1350 0.1370 83,395 +0.00(+1.48%)
Jul 16, 2021 0.1500 0.1500 0.1350 0.1350 93,955 -0.01(-10.00%)
Jul 15, 2021 0.1402 0.1545 0.1402 0.1500 17,291 -0.00(-2.91%)
Jul 14, 2021 0.1407 0.1550 0.1407 0.1545 42,661 +0.01(+9.81%)
Jul 13, 2021 0.1597 0.1597 0.1407 0.1407 28,538 -0.02(-12.06%)
Jul 12, 2021 0.1410 0.1665 0.1410 0.1600 59,249 -0.00(-0.06%)
Jul 09, 2021 0.1409 0.1601 0.1408 0.1601 40,801 +0.00(+0.06%)
Jul 08, 2021 0.1515 0.1600 0.1433 0.1600 118,668 +0.01(+5.33%)
Jul 07, 2021 0.1474 0.1680 0.1417 0.1519 30,854 -0.00(-2.00%)
Jul 06, 2021 0.1583 0.1649 0.1400 0.1550 289,442 +0.02(+11.11%)
Jul 02, 2021 0.1227 0.1395 0.1227 0.1395 79,190 +0.02(+13.69%)
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.