SGSI

Spectrum Global Solutions (QB) Historical Data

SGSI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 08 2020 0.1595 -0.0105 -6.18% 0.1401 0.16 0.14 4,892
Jul 07 2020 0.17 -0.01 -5.56% 0.18 0.18 0.13 84,856
Jul 06 2020 0.18 0.00 +0.00% 0.20 0.20 0.18 0
Jul 06 2020 0.18 0.01 5.88% 0.20 0.20 0.18 18,980
Jul 03 2020 0.17 0.00 +0.00% 0.19 0.225 0.16 0
Jul 02 2020 0.17 0.00 +0.00% 0.19 0.225 0.16 0
Jul 02 2020 0.17 -0.01 -5.56% 0.19 0.225 0.16 125,310
Jul 01 2020 0.18 0.0098 5.76% 0.2075 0.2075 0.1705 4,971
Jun 30 2020 0.1702 -0.0228 -11.81% 0.18264 0.20 0.1702 4,300
Jun 29 2020 0.193 -0.007 -3.5% 0.193 0.235 0.19 53,260
Jun 26 2020 0.20 -0.04 -16.67% 0.25725 0.25725 0.15 116,677
Jun 25 2020 0.24 0.005 2.13% 0.24 0.24 0.24 41,800
Jun 24 2020 0.235 0.00 +0.00% 0.252 0.26 0.235 0
Jun 24 2020 0.235 -0.017 -6.75% 0.252 0.26 0.235 9,555
Jun 23 2020 0.252 0.00 +0.00% 0.2816 0.2816 0.24 0
Jun 23 2020 0.252 0.012 5.0% 0.2816 0.2816 0.24 27,207
Jun 22 2020 0.24 0.00 0.0% 0.28175 0.28175 0.235 98,092
Jun 19 2020 0.24 -0.045 -15.79% 0.2425 0.2884 0.24 54,104
Jun 18 2020 0.285 0.04 16.33% 0.30695 0.30695 0.2486 14,772
Jun 17 2020 0.245 0.00 +0.00% 0.26 0.2939 0.245 0
Jun 17 2020 0.245 0.00 0.0% 0.26 0.2939 0.245 52,002
Jun 16 2020 0.245 0.00 +0.00% 0.2475 0.2949 0.245 0
Jun 16 2020 0.245 -0.015 -5.77% 0.2475 0.2949 0.245 40,180
Jun 15 2020 0.26 -0.02 -7.14% 0.31745 0.335 0.249035 162,369
Jun 12 2020 0.28 -0.01 -3.45% 0.33445 0.33445 0.28 85,382
Jun 11 2020 0.29 -0.0699 -19.42% 0.315 0.348 0.26 151,377
Jun 10 2020 0.3599 -0.0251 -6.52% 0.37 0.37736 0.33 41,013
Jun 09 2020 0.385 0.015 4.05% 0.44 0.445 0.35 67,632
Jun 08 2020 0.37 0.00 +0.00% 0.30 0.55 0.26 0
Jun 08 2020 0.37 0.12 48.0% 0.30 0.55 0.26 50,942
Jun 05 2020 0.25 0.00 +0.00% 0.31 0.31 0.25 0
Jun 05 2020 0.25 -0.04 -13.79% 0.31 0.31 0.25 105,744
Jun 04 2020 0.29 -0.01 -3.33% 0.27 0.30 0.2451 2,447
Jun 03 2020 0.30 0.00 +0.00% 0.32 0.32 0.255 0
Jun 03 2020 0.30 -0.02 -6.25% 0.32 0.32 0.255 3,817
Jun 02 2020 0.32 0.00 0.0% 0.32 0.32 0.241 13,636
Jun 01 2020 0.32 0.035 12.28% 0.25 0.32 0.25 8,182
May 29 2020 0.285 0.00 +0.00% 0.2925 0.30 0.241 0
May 29 2020 0.285 -0.005 -1.72% 0.2925 0.30 0.241 93,517
May 28 2020 0.29 0.01065 3.81% 0.285 0.30 0.285 2,032
May 27 2020 0.27935 -0.05065 -15.35% 0.2409 0.32 0.2409 9,346
May 26 2020 0.33 0.00 +0.00% 0.35 0.35 0.2409 0
May 26 2020 0.33 -0.02 -5.71% 0.35 0.35 0.2409 2,792
May 25 2020 0.35 0.00 +0.00% 0.34 0.40 0.32 0
May 22 2020 0.35 0.01 2.94% 0.34 0.40 0.32 73,071
May 21 2020 0.34 0.0106 3.22% 0.255 0.34 0.255 14,160
May 20 2020 0.3294 0.00 +0.00% 0.33 0.34 0.2605 0
May 20 2020 0.3294 -0.0156 -4.52% 0.33 0.34 0.2605 8,660
May 19 2020 0.345 0.00 +0.00% 0.2752 0.35 0.2552 0
May 19 2020 0.345 0.005 1.47% 0.2752 0.35 0.2552 30,623
May 18 2020 0.34 0.334 5,566.67% 0.35 0.40 0.27 92,791
May 15 2020 0.006 0.00 0.0% 0.006 0.006 0.006 0
May 14 2020 0.006 0.00 0.0% 0.006 0.006 0.006 0
May 13 2020 0.006 0.00 0.0% 0.006 0.006 0.006 0
May 12 2020 0.006 0.00 0.0% 0.006 0.006 0.006 0
May 11 2020 0.006 0.00 0.0% 0.006 0.006 0.006 0
May 08 2020 0.006 0.00 0.0% 0.006 0.006 0.006 0
May 07 2020 0.006 0.00 0.0% 0.006 0.006 0.006 0
May 06 2020 0.006 0.00 0.0% 0.006 0.006 0.006 0
May 05 2020 0.006 0.00 0.0% 0.006 0.006 0.006 0
May 04 2020 0.006 0.00 0.0% 0.006 0.006 0.006 0
May 01 2020 0.006 0.00 0.0% 0.006 0.006 0.006 0
Apr 30 2020 0.006 0.00 0.0% 0.006 0.006 0.006 0
Apr 29 2020 0.006 0.00 0.0% 0.006 0.006 0.006 0
Apr 28 2020 0.006 0.00 0.0% 0.006 0.006 0.006 0
Apr 27 2020 0.006 0.00 0.0% 0.006 0.006 0.006 0
Apr 24 2020 0.006 0.00 0.0% 0.006 0.006 0.006 0
Apr 23 2020 0.006 0.00 0.0% 0.006 0.006 0.006 0
Apr 22 2020 0.006 0.00 0.0% 0.006 0.006 0.006 0
Apr 21 2020 0.006 0.00 +0.00% 0.006 0.006 0.006 0
Apr 21 2020 0.006 0.00 0.0% 0.006 0.006 0.006 0
Apr 20 2020 0.006 -0.00225 -27.27% 0.01 0.01 0.0055 4,841,845
Apr 17 2020 0.00825 0.00045 5.77% 0.01 0.0129 0.008 9,972,685
Apr 16 2020 0.0078 -0.0061 -43.88% 0.015 0.017 0.0078 9,595,711
Apr 15 2020 0.0139 0.00 +0.00% 0.012 0.0185 0.0066 0
Apr 15 2020 0.0139 0.003 27.52% 0.012 0.0185 0.0066 12,200,728
Apr 14 2020 0.0109 0.0009 9.0% 0.013 0.013 0.01 5,017,739
Apr 13 2020 0.01 0.00 +0.00% 0.0099 0.02 0.0088 0
Apr 13 2020 0.01 0.0001 1.01% 0.0099 0.02 0.0088 4,344,081


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.