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 )

0.0020 UNCHANGED
Streaming Delayed Price Updated: 11:06 AM EDT, May 7, 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 (%)
Apr 30, 2021 0.2200 0.2395 0.1770 0.2395 186,900 +0.00(+0.00%)
Apr 29, 2021 0.2165 0.2395 0.2051 0.2395 86,134 +0.01(+4.13%)
Apr 28, 2021 0.2200 0.2300 0.2051 0.2300 38,000 -0.01(-3.97%)
Apr 27, 2021 0.2205 0.2395 0.2116 0.2395 13,600 -0.00(-0.21%)
Apr 26, 2021 0.2281 0.2400 0.2155 0.2400 56,708 +0.00(+1.27%)
Apr 23, 2021 0.2200 0.2370 0.2035 0.2370 19,900 +0.02(+7.73%)
Apr 22, 2021 0.2000 0.2300 0.2000 0.2200 73,624 +0.02(+10.00%)
Apr 21, 2021 0.2242 0.2242 0.1780 0.2000 75,953 -0.02(-7.83%)
Apr 20, 2021 0.2185 0.2250 0.2001 0.2170 67,478 -0.00(-0.69%)
Apr 19, 2021 0.1845 0.2283 0.1845 0.2185 31,741 -0.01(-4.38%)
Apr 16, 2021 0.2500 0.2500 0.1900 0.2285 126,900 -0.01(-2.85%)
Apr 15, 2021 0.2490 0.2490 0.2180 0.2352 34,075 +0.02(+6.91%)
Apr 14, 2021 0.2220 0.2400 0.2180 0.2200 183,081 -0.02(-8.33%)
Apr 13, 2021 0.2400 0.2479 0.2210 0.2400 39,494 +0.00(+0.42%)
Apr 12, 2021 0.2500 0.2500 0.2250 0.2390 45,281 -0.01(-5.35%)
Apr 09, 2021 0.2529 0.2833 0.2330 0.2525 81,700 +0.01(+4.55%)
Apr 08, 2021 0.2250 0.2530 0.2250 0.2415 127,885 +0.00(+1.39%)
Apr 07, 2021 0.2449 0.2449 0.2250 0.2382 56,485 -0.00(-0.75%)
Apr 06, 2021 0.2400 0.2498 0.2400 0.2400 14,128 +0.00(+0.00%)
Apr 05, 2021 0.2630 0.2630 0.2350 0.2400 76,956 +0.00(+0.00%)
Apr 01, 2021 0.2500 0.2599 0.2400 0.2400 55,700 -0.01(-4.00%)
Mar 31, 2021 0.2571 0.2700 0.2410 0.2500 61,098 -0.00(-1.61%)
Mar 30, 2021 0.2699 0.2699 0.2329 0.2541 49,998 -0.02(-5.89%)
Mar 29, 2021 0.2700 0.2700 0.2320 0.2700 29,166 +0.00(+0.00%)
Mar 26, 2021 0.2555 0.2795 0.2320 0.2700 80,500 -0.01(-3.36%)
Mar 25, 2021 0.2797 0.2895 0.2430 0.2794 51,175 -0.00(-0.04%)
Mar 24, 2021 0.2220 0.2798 0.2220 0.2795 169,759 +0.03(+11.80%)
Mar 23, 2021 0.2740 0.2740 0.2450 0.2500 34,599 -0.01(-2.72%)
Mar 22, 2021 0.2500 0.2740 0.2324 0.2570 138,117 +0.01(+2.80%)
Mar 19, 2021 0.2529 0.2529 0.2310 0.2500 66,500 -0.00(-1.15%)
Mar 18, 2021 0.2495 0.2647 0.2310 0.2529 149,051 -0.02(-6.33%)
Mar 17, 2021 0.2800 0.2800 0.2400 0.2700 301,515 -0.01(-2.07%)
Mar 16, 2021 0.2754 0.2998 0.2530 0.2757 140,376 -0.02(-8.10%)
Mar 15, 2021 0.2799 0.3000 0.2673 0.3000 107,665 +0.02(+7.18%)
Mar 12, 2021 0.2855 0.2952 0.2650 0.2799 99,800 -0.00(-0.04%)
Mar 11, 2021 0.2845 0.3000 0.2510 0.2800 125,389 -0.00(-1.58%)
Mar 10, 2021 0.2651 0.2929 0.2510 0.2845 143,341 -0.01(-3.20%)
Mar 09, 2021 0.3000 0.3000 0.2530 0.2939 108,113 +0.00(+1.34%)
Mar 08, 2021 0.2600 0.3400 0.2510 0.2900 210,342 -0.02(-5.54%)
Mar 05, 2021 0.2570 0.3200 0.2470 0.3070 182,100 -0.03(-9.71%)
Mar 04, 2021 0.4100 0.4500 0.2110 0.3400 734,683 -0.05(-13.81%)
Mar 03, 2021 0.4500 0.4690 0.3750 0.3945 511,074 -0.03(-6.07%)
Mar 02, 2021 0.4390 0.4400 0.3150 0.4200 1,551,586 +0.05(+12.87%)
Mar 01, 2021 0.2498 0.4540 0.2296 0.3721 2,655,278 +0.13(+56.34%)
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%)
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.