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 (%)
May 29, 2020 0.0684 0.0710 0.0684 0.0710 115,600 -0.00(-5.33%)
May 28, 2020 0.0812 0.0840 0.0750 0.0750 77,001 +0.00(+7.14%)
May 27, 2020 0.0700 0.0700 0.0700 2 +0.00(+0.00%)
May 26, 2020 0.0700 0.0767 0.0700 0.0700 21,057 +0.00(+0.00%)
May 22, 2020 0.0706 0.0706 0.0700 0.0700 10,300 -0.00(-6.67%)
May 21, 2020 0.0750 0.0849 0.0717 0.0750 63,600 -0.01(-9.09%)
May 20, 2020 0.0848 0.0849 0.0825 0.0825 17,000 -0.00(-2.71%)
May 19, 2020 0.0774 0.0848 0.0774 0.0848 8,500 +0.02(+30.46%)
May 18, 2020 0.0684 0.0750 0.0650 0.0650 26,450 -0.00(-4.27%)
May 15, 2020 0.0665 0.0823 0.0600 0.0679 60,200 +0.03(+61.67%)
May 14, 2020 0.0800 0.0848 0.0420 0.0420 95,849 -0.03(-44.00%)
May 13, 2020 0.0800 0.0800 0.0750 0.0750 37,223 -0.01(-11.76%)
May 12, 2020 0.0825 0.0850 0.0825 0.0850 9,000 +0.00(+3.03%)
May 11, 2020 0.0825 0.0850 0.0825 0.0825 9,501 +0.00(+0.00%)
May 08, 2020 0.0800 0.0825 0.0800 0.0825 15,000 +0.00(+3.13%)
May 07, 2020 0.0800 0.0800 0.0800 0.0800 2,500 +0.00(+3.90%)
May 06, 2020 0.0760 0.0770 0.0750 0.0770 43,500 +0.00(+2.67%)
May 05, 2020 0.0750 0.0750 0.0750 0.0750 5,000 -0.01(-10.71%)
May 04, 2020 0.0845 0.0845 0.0800 0.0840 75,506 +0.01(+7.01%)
May 01, 2020 0.0800 0.0850 0.0750 0.0785 73,600 -0.00(-1.88%)
Apr 30, 2020 0.0850 0.0850 0.0800 0.0800 10,300 -0.01(-9.09%)
Apr 29, 2020 0.0889 0.0889 0.0820 0.0880 33,500 +0.00(+0.11%)
Apr 28, 2020 0.0897 0.0897 0.0750 0.0879 28,351 +0.01(+13.42%)
Apr 27, 2020 0.0894 0.0894 0.0775 0.0775 14,165 -0.00(-3.13%)
Apr 24, 2020 0.0894 0.0894 0.0800 0.0800 34,600 -0.00(-5.33%)
Apr 23, 2020 0.0890 0.0890 0.0845 0.0845 20,050 -0.00(-5.06%)
Apr 22, 2020 0.0752 0.0890 0.0752 0.0890 19,860 +0.00(+1.14%)
Apr 21, 2020 0.0880 0.0880 0.0830 0.0880 35,088 +0.00(+3.65%)
Apr 20, 2020 0.0815 0.0849 0.0800 0.0849 80,946 -0.00(-0.12%)
Apr 17, 2020 0.0874 0.0875 0.0850 0.0850 1,360,800 +0.01(+12.88%)
Apr 16, 2020 0.0896 0.0896 0.0752 0.0753 39,145 -0.01(-11.93%)
Apr 15, 2020 0.0896 0.0896 0.0700 0.0855 197,965 +0.01(+14.00%)
Apr 14, 2020 0.0750 0.0750 0.0750 0.0750 94,866 -0.01(-16.29%)
Apr 13, 2020 0.0896 0.0896 0.0720 0.0896 77,271 +0.01(+6.67%)
Apr 09, 2020 0.0898 0.0898 0.0750 0.0840 107,500 +0.00(+0.72%)
Apr 08, 2020 0.0898 0.0898 0.0730 0.0834 686,830 +0.01(+11.20%)
Apr 07, 2020 0.0750 0.0750 0.0700 0.0750 353,974 +0.00(+7.14%)
Apr 06, 2020 0.0799 0.0799 0.0700 0.0700 639,722 -0.00(-0.71%)
Apr 03, 2020 0.0639 0.0800 0.0570 0.0705 2,442,100 +0.01(+23.68%)
Apr 02, 2020 0.0530 0.0614 0.0500 0.0570 2,841,384 -0.00(-1.55%)
Apr 01, 2020 0.0520 0.0579 0.0520 0.0579 17,190 +0.01(+13.53%)
Mar 31, 2020 0.0579 0.0579 0.0500 0.0510 218,710 -0.00(-1.92%)
Mar 30, 2020 0.0413 0.0520 0.0413 0.0520 2,626,484 +0.01(+16.85%)
Mar 27, 2020 0.0495 0.0598 0.0400 0.0445 5,452,500 +0.00(+3.49%)
Mar 26, 2020 0.0400 0.0430 0.0350 0.0430 1,999,701 +0.00(+4.62%)
Mar 25, 2020 0.0425 0.0500 0.0375 0.0411 1,542,400 +0.01(+17.43%)
Mar 24, 2020 0.0400 0.0400 0.0350 0.0350 332,750 -0.01(-13.58%)
Mar 23, 2020 0.0489 0.0489 0.0402 0.0405 292,350 -0.01(-11.96%)
Mar 20, 2020 0.0475 0.0480 0.0460 0.0460 1,164,300 -0.00(-7.82%)
Mar 19, 2020 0.0500 0.0500 0.0405 0.0499 223,821 +0.00(+6.17%)
Mar 18, 2020 0.0470 0.0500 0.0470 0.0470 42,100 -0.00(-2.08%)
Mar 17, 2020 0.0650 0.0650 0.0480 0.0480 521,676 -0.02(-25.93%)
Mar 16, 2020 0.0470 0.0648 0.0470 0.0648 20,000 +0.01(+22.26%)
Mar 13, 2020 0.0530 0.0700 0.0530 0.0530 90,200 +0.00(+0.00%)
Mar 12, 2020 0.0430 0.0530 0.0430 0.0530 198,400 +0.01(+32.50%)
Mar 11, 2020 0.0400 0.0460 0.0270 0.0400 516,060 -0.01(-13.04%)
Mar 10, 2020 0.0460 0.0469 0.0405 0.0460 88,538 +0.00(+0.00%)
Mar 09, 2020 0.0460 0.0460 0.0450 0.0460 5,150 +0.00(+0.00%)
Mar 06, 2020 0.0400 0.0460 0.0400 0.0460 7,000 +0.00(+0.22%)
Mar 05, 2020 0.0440 0.0459 0.0440 0.0459 174,100 +0.00(+5.52%)
Mar 04, 2020 0.0400 0.0470 0.0400 0.0435 5,806 -0.00(-5.43%)
Mar 03, 2020 0.0485 0.0485 0.0460 0.0460 7,985 -0.00(-1.71%)
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.