Spectrum Global Solutions (QB) Historical Data - SGSI

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Spectrum Global Solutions Inc (QB) SGSI OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.0009 -4.11% 0.021 0.021 0.031 0.031 0.0219 16:15:29
more quote information »

SGSI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.02990.0310.01970.022402356,667-0.0089-29.77%
1 Month0.0330.03920.01970.0257716163,810-0.012-36.36%
3 Months0.03060.03920.01970.0284393115,265-0.0096-31.37%
6 Months0.0590.0670.0150.0293128156,557-0.038-64.41%
1 Year0.1750.300.0150.0779722138,560-0.154-88.0%
3 Years0.00584.000.0020.011406975,8990.0152262.07%
5 Years0.22024.000.0020.0134749674,133-0.1992-90.46%

SGSI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2020 0.021 -0.0009 -4.11% 0.031 0.031 0.021 103,893
Feb 13 2020 0.0219 0.0009 4.29% 0.0201 0.0285 0.0197 497,991
Feb 12 2020 0.021 -0.0035 -14.29% 0.025 0.025 0.0205 749,203
Feb 11 2020 0.0245 -0.0025 -9.26% 0.027 0.028 0.0202 473,298
Feb 10 2020 0.027 -0.00125 -4.42% 0.027 0.029 0.027 48,097
Feb 07 2020 0.02825 -0.00165 -5.52% 0.0299 0.0299 0.0277 14,747
Feb 06 2020 0.0299 0.00125 4.36% 0.032 0.032 0.02845 39,952
Feb 05 2020 0.02865 -0.00135 -4.5% 0.027 0.0299 0.027 47,001
Feb 04 2020 0.03 0.00 0.0% 0.03 0.034 0.03 47,700
Feb 03 2020 0.03 0.0001 0.33% 0.0296 0.03 0.0295 31,451
Jan 31 2020 0.0299 -0.0061 -16.94% 0.038 0.038 0.025 906,368
Jan 30 2020 0.036 0.002 5.88% 0.0392 0.0392 0.036 8,100
Jan 29 2020 0.034 0.00 0.0% 0.0388 0.0388 0.0315 34,500
Jan 28 2020 0.034 0.0029 9.32% 0.03675 0.03675 0.0315 14,424
Jan 27 2020 0.0311 -0.00285 -8.39% 0.03395 0.03395 0.0311 25,550
Jan 24 2020 0.03395 0.00295 9.52% 0.0311 0.036 0.0311 30,643
Jan 23 2020 0.031 0.0005 1.64% 0.031 0.031 0.031 10,005
Jan 22 2020 0.0305 -0.00634 -17.21% 0.0305 0.0368 0.0305 4,004
Jan 21 2020 0.03684 0.00674 22.39% 0.03 0.0369 0.03 19,147
Jan 17 2020 0.0301 -0.00425 -12.37% 0.033 0.03535 0.0301 110,201
See More Historical Prices »


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.