Spectrum Global Solutions, Inc. Historical Data - SGSI

SGSI Historical Prices

Date Open Close Change Change (%) Low High Volume
Sep 20 2019 0.035 0.0235 -0.0065 -21.67% 0.022 0.035 164,046
Sep 19 2019 0.035 0.03 -0.00479 -13.77% 0.02905 0.035 42,449
Sep 18 2019 0.035 0.03479 0.00179 +5.42% 0.0275 0.035 38,670
Sep 17 2019 0.029 0.033 0.00 +0.00% 0.025 0.033 5,970
Sep 16 2019 0.035 0.033 0.00 +0.00% 0.03 0.036 0
Sep 16 2019 0.035 0.033 0.003 +10.00% 0.03 0.036 95,515
Sep 13 2019 0.03 0.03 0.002 +7.14% 0.02832 0.032 82,650
Sep 12 2019 0.037 0.028 -0.007 -20% 0.021 0.037 662,014
Sep 11 2019 0.03 0.035 0.00 +0.00% 0.03 0.037 0
Sep 11 2019 0.03 0.035 0.00224 +6.84% 0.03 0.037 64,035
Sep 10 2019 0.034 0.03276 -0.00124 -3.65% 0.03 0.034 38,276
Sep 09 2019 0.02825 0.034 0.00 +0.00% 0.0225 0.034 0
Sep 09 2019 0.02825 0.034 0.0009 +2.72% 0.0225 0.034 40,338
Sep 06 2019 0.0314 0.0331 0.0031 +10.33% 0.022 0.0334 112,605
Sep 05 2019 0.0288 0.03 0.00 +0.00% 0.02595 0.03105 0
Sep 05 2019 0.0288 0.03 0.002 +7.14% 0.02595 0.03105 116,303
Sep 04 2019 0.03 0.028 -0.0038 -11.95% 0.0225 0.0369 426,333
Sep 03 2019 0.036 0.0318 0.00 +0.00% 0.0318 0.036 0
Sep 03 2019 0.036 0.0318 0.0034 +11.97% 0.0318 0.036 62,641
Sep 02 2019 0.036 0.0284 0.00 +0.00% 0.0284 0.04 0
Aug 30 2019 0.036 0.0284 -0.0076 -21.11% 0.0284 0.04 229,960
Aug 29 2019 0.0235 0.036 0.00 +0.00% 0.015 0.036 0
Aug 29 2019 0.0235 0.036 0.0128001 +55.17% 0.015 0.036 1,831,843
Aug 28 2019 0.048 0.0231999 0.00 +0.00% 0.0231999 0.063 0
Aug 28 2019 0.048 0.0231999 -0.0128 -35.56% 0.0231999 0.063 2,907,154
Aug 27 2019 0.0361 0.036 -0.003 -7.69% 0.036 0.04 78,551
Aug 26 2019 0.05 0.039 -0.021 -35% 0.036 0.05555 401,058
Aug 23 2019 0.067 0.06 -0.004 -6.25% 0.055 0.067 61,307
Aug 22 2019 0.05705 0.064 0.00 +0.00% 0.05705 0.064 0
Aug 22 2019 0.05705 0.064 0.004 +6.67% 0.05705 0.064 83,850
Aug 21 2019 0.0501 0.06 0.00264 +4.60% 0.0501 0.06 17,870
Aug 20 2019 0.055 0.05736 0.00236 +4.29% 0.055 0.06 983
Aug 19 2019 0.064 0.055 0.00 +0.00% 0.039 0.064 0
Aug 19 2019 0.064 0.055 -0.00698 -11.26% 0.039 0.064 170,809
Aug 16 2019 0.06198 0.06198 0.00198 +3.30% 0.06198 0.06198 2,035
Aug 15 2019 0.06 0.06 0.00 +0.00% 0.06 0.06 25,000
Aug 14 2019 0.059 0.06 0.0138 +29.87% 0.055 0.06 70,801
Aug 13 2019 0.0463 0.0462 -0.0106 -18.66% 0.0462 0.0466499 10,489
Aug 12 2019 0.0399 0.0568 0.0048 +9.23% 0.0368 0.064 214,178
Aug 09 2019 0.05 0.052 0.00 +0.00% 0.05 0.052 0
Aug 09 2019 0.05 0.052 -0.003 -5.45% 0.05 0.052 4,400
Aug 08 2019 0.05 0.055 0.0025 +4.76% 0.05 0.055 13,877
Aug 07 2019 0.045 0.0525 0.0026 +5.21% 0.0367 0.0525 37,900
Aug 06 2019 0.047 0.0499 0.0139 +38.61% 0.045 0.0525 34,206
Aug 05 2019 0.036 0.036 0.00 +0.00% 0.036 0.036 0
Aug 05 2019 0.036 0.036 0.00 +0.00% 0.036 0.036 0
Aug 02 2019 0.036 0.036 0.00 +0.00% 0.036 0.036 0
Aug 01 2019 0.05825 0.036 -0.014 -28% 0.036 0.05825 23,625
Jul 31 2019 0.0525 0.05 0.00575 +12.99% 0.05 0.055 49,321
Jul 30 2019 0.036 0.04425 0.0087501 +24.65% 0.036 0.04425 2,000
Jul 29 2019 0.045 0.0354999 -0.0135 -27.55% 0.0352 0.045 14,170
Jul 26 2019 0.05064 0.049 0.00 +0.00% 0.035 0.052 8,175
Jul 25 2019 0.05 0.049 0.00 +0.00% 0.035 0.05 0
Jul 25 2019 0.05 0.049 -0.001 -2% 0.035 0.05 40,360
Jul 24 2019 0.0525 0.05 -0.002375 -4.53% 0.05 0.0525 20,050
Jul 23 2019 0.05 0.052375 0.00 +0.00% 0.0400999 0.0525 0
Jul 23 2019 0.05 0.052375 0.002375 +4.75% 0.0400999 0.0525 58,845
Jul 22 2019 0.05 0.05 0.004 +8.70% 0.04 0.05 101,765
Jul 19 2019 0.045 0.046 0.001 +2.22% 0.045 0.05 29,500
Jul 18 2019 0.045 0.045 0.00 +0.00% 0.045 0.045 0
Jul 18 2019 0.045 0.045 0.0025 +5.88% 0.045 0.045 22,301
Jul 17 2019 0.0425 0.0425 0.00 +0.00% 0.0425 0.0425 0
Jul 16 2019 0.044 0.0425 0.00505 +13.48% 0.035 0.045 289,548
Jul 15 2019 0.04 0.03745 -0.00755 -16.78% 0.032 0.045 139,128
Jul 12 2019 0.05 0.045 0.00 +0.00% 0.045 0.055 0
Jul 12 2019 0.05 0.045 -0.0142 -23.99% 0.045 0.055 171,619
Jul 11 2019 0.055 0.0592 0.0092 +18.40% 0.055 0.0592 10,550
Jul 10 2019 0.0501 0.05 0.00 +0.00% 0.0475 0.0595 206,201
Jul 09 2019 0.054 0.05 -0.015 -23.08% 0.0452 0.05995 228,415
Jul 08 2019 0.0599 0.065 0.00 +0.00% 0.045 0.065 0
Jul 08 2019 0.0599 0.065 0.008328 +14.70% 0.045 0.065 112,575
Jul 05 2019 0.066 0.056672 -0.011328 -16.66% 0.05 0.066 147,600
Jul 04 2019 0.06 0.068 0.00 +0.00% 0.055 0.072 0
Jul 03 2019 0.06 0.068 0.00 +0.00% 0.055 0.072 0
Jul 03 2019 0.06 0.068 0.0079 +13.14% 0.055 0.072 54,900
Jul 02 2019 0.068 0.0601 -0.0029 -4.6% 0.0601 0.07 97,000
Jul 01 2019 0.0995 0.063 -0.027 -30% 0.063 0.0995 474,033
Jun 28 2019 0.095 0.09 -0.005 -5.26% 0.07 0.0995 171,685
Jun 27 2019 0.0548 0.095 0.045 +90.00% 0.0547 0.095 283,763
Jun 26 2019 0.054 0.05 0.00 +0.00% 0.045 0.0595 0
Jun 26 2019 0.054 0.05 -0.0099 -16.53% 0.045 0.0595 145,460
Jun 25 2019 0.0555 0.0599 -0.0001 -0.17% 0.05 0.06 75,635
Jun 24 2019 0.07 0.06 0.00 +0.00% 0.06 0.0791 0
Jun 24 2019 0.07 0.06 -0.0169 -21.98% 0.06 0.0791 184,837


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.