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, 2020 0.2150 0.2600 0.1930 0.2500 96,501 +0.04(+17.92%)
Sep 29, 2020 0.2800 0.2899 0.1850 0.2120 385,988 -0.07(-24.96%)
Sep 28, 2020 0.2900 0.2900 0.2700 0.2825 39,142 +0.01(+4.63%)
Sep 25, 2020 0.2950 0.2950 0.2515 0.2700 114,700 -0.02(-8.47%)
Sep 24, 2020 0.1751 0.3100 0.1600 0.2950 699,821 +0.12(+68.48%)
Sep 23, 2020 0.1960 0.2035 0.1700 0.1751 419,501 -0.02(-10.11%)
Sep 22, 2020 0.2760 0.2770 0.1500 0.1948 1,568,532 -0.08(-27.85%)
Sep 21, 2020 0.3010 0.3300 0.2400 0.2700 182,072 -0.04(-12.90%)
Sep 18, 2020 0.2980 0.3200 0.2980 0.3100 277,500 +0.03(+12.32%)
Sep 17, 2020 0.3073 0.3073 0.2355 0.2760 478,492 -0.04(-12.24%)
Sep 16, 2020 0.3800 0.4100 0.2600 0.3145 742,017 -0.07(-18.31%)
Sep 15, 2020 0.3500 0.4195 0.3438 0.3850 100,613 +0.04(+10.00%)
Sep 14, 2020 0.4160 0.4180 0.3382 0.3500 362,905 -0.07(-15.87%)
Sep 11, 2020 0.4700 0.4700 0.4140 0.4160 27,500 -0.03(-7.56%)
Sep 10, 2020 0.4120 0.4700 0.4120 0.4500 25,975 -0.01(-2.17%)
Sep 09, 2020 0.4245 0.4600 0.4033 0.4600 113,527 +0.03(+5.89%)
Sep 08, 2020 0.4415 0.4780 0.3800 0.4344 101,108 +0.02(+4.93%)
Sep 04, 2020 0.3900 0.4900 0.3800 0.4140 171,400 +0.02(+6.15%)
Sep 03, 2020 0.4000 0.4085 0.3850 0.3900 128,568 -0.02(-4.18%)
Sep 02, 2020 0.4000 0.4139 0.3800 0.4070 265,841 -0.00(-0.49%)
Sep 01, 2020 0.4800 0.4800 0.3800 0.4090 498,960 -0.06(-12.61%)
Aug 31, 2020 0.5525 0.5580 0.3900 0.4680 419,208 -0.10(-17.89%)
Aug 28, 2020 0.5890 0.6250 0.5100 0.5700 299,000 +0.02(+3.64%)
Aug 27, 2020 0.5000 0.5600 0.4615 0.5500 213,790 +0.05(+10.11%)
Aug 26, 2020 0.4325 0.5300 0.4325 0.4995 85,662 +0.01(+1.94%)
Aug 25, 2020 0.4760 0.5000 0.4500 0.4900 86,725 +0.05(+12.64%)
Aug 24, 2020 0.4995 0.5100 0.4260 0.4350 113,545 -0.06(-12.97%)
Aug 21, 2020 0.4443 0.5390 0.3800 0.4998 256,300 +0.08(+19.28%)
Aug 20, 2020 0.5250 0.5250 0.4000 0.4190 371,806 -0.07(-14.05%)
Aug 19, 2020 0.5195 0.5290 0.4500 0.4875 190,281 +0.02(+3.72%)
Aug 18, 2020 0.5995 0.5995 0.3300 0.4700 1,111,032 -0.10(-17.25%)
Aug 17, 2020 0.6200 0.6700 0.5650 0.5680 566,442 -0.07(-11.25%)
Aug 14, 2020 0.7200 0.7200 0.6110 0.6400 315,400 -0.06(-8.57%)
Aug 13, 2020 0.6650 0.7250 0.6200 0.7000 400,132 +0.04(+6.06%)
Aug 12, 2020 0.6850 0.7000 0.6000 0.6600 264,061 +0.02(+3.13%)
Aug 11, 2020 0.6900 0.6900 0.5900 0.6400 134,677 -0.01(-1.54%)
Aug 10, 2020 0.6400 0.6900 0.5800 0.6500 265,900 +0.02(+2.36%)
Aug 07, 2020 0.6400 0.6400 0.4900 0.6350 899,700 +0.04(+5.83%)
Aug 06, 2020 0.6850 0.7150 0.4751 0.6000 1,044,130 -0.09(-12.41%)
Aug 05, 2020 0.5900 0.7300 0.5400 0.6850 930,143 +0.11(+19.23%)
Aug 04, 2020 0.4103 0.6900 0.4100 0.5745 1,569,979 +0.16(+40.02%)
Aug 03, 2020 0.4000 0.4500 0.3511 0.4103 1,016,488 +0.04(+11.56%)
Jul 31, 2020 0.2825 0.4255 0.2800 0.3678 939,100 +0.10(+36.22%)
Jul 30, 2020 0.2350 0.3200 0.2110 0.2700 1,401,783 +0.03(+10.66%)
Jul 29, 2020 0.2056 0.2600 0.2000 0.2440 229,249 +0.02(+7.96%)
Jul 28, 2020 0.2500 0.2500 0.2169 0.2260 85,907 -0.02(-9.56%)
Jul 27, 2020 0.2170 0.2800 0.2120 0.2499 351,322 +0.04(+17.88%)
Jul 24, 2020 0.1890 0.2485 0.1700 0.2120 616,200 +0.04(+19.77%)
Jul 23, 2020 0.1900 0.1900 0.1656 0.1770 36,545 -0.00(-2.05%)
Jul 22, 2020 0.1900 0.1900 0.1600 0.1807 226,292 -0.01(-4.89%)
Jul 21, 2020 0.1940 0.1950 0.1680 0.1900 103,963 +0.01(+5.56%)
Jul 20, 2020 0.1900 0.1950 0.1320 0.1800 396,407 -0.01(-5.26%)
Jul 17, 2020 0.2050 0.2050 0.1800 0.1900 41,100 +0.00(+0.00%)
Jul 16, 2020 0.1760 0.2150 0.1760 0.1900 68,839 +0.01(+5.56%)
Jul 15, 2020 0.1700 0.1900 0.1650 0.1800 207,593 +0.01(+6.64%)
Jul 14, 2020 0.1700 0.1750 0.1510 0.1688 168,269 -0.02(-8.76%)
Jul 13, 2020 0.2000 0.2075 0.1700 0.1850 312,503 -0.02(-11.65%)
Jul 10, 2020 0.2360 0.2360 0.1738 0.2094 247,100 -0.02(-9.74%)
Jul 09, 2020 0.1870 0.2490 0.1695 0.2320 1,006,793 +0.05(+25.41%)
Jul 08, 2020 0.1790 0.1990 0.1450 0.1850 754,467 +0.01(+3.35%)
Jul 07, 2020 0.1620 0.2000 0.1444 0.1790 599,976 +0.05(+35.91%)
Jul 06, 2020 0.0870 0.1973 0.0861 0.1317 865,574 +0.03(+31.70%)
Jul 02, 2020 0.0951 0.1000 0.0860 0.1000 103,200 +0.01(+5.26%)
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.