Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

0.0016 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 11, 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 (%)
Oct 29, 2021 0.1150 0.1113 0.1113 0.1113 1,007 +0.01(+9.12%)
Oct 28, 2021 0.1100 0.1150 0.0944 0.1020 90,868 -0.01(-7.36%)
Oct 27, 2021 0.1179 0.1179 0.1100 0.1101 61,806 +0.02(+22.33%)
Oct 26, 2021 0.1133 0.0900 0.0900 147,295 -0.02(-21.40%)
Oct 25, 2021 0.1195 0.1195 0.1100 0.1145 6,239 +0.00(+0.44%)
Oct 22, 2021 0.1142 0.1142 0.1110 0.1140 14,161 +0.00(+2.70%)
Oct 21, 2021 0.1167 0.1167 0.1110 0.1110 14,907 +0.00(+0.91%)
Oct 20, 2021 0.1099 0.1100 0.1087 0.1100 74,450 +0.01(+5.77%)
Oct 19, 2021 0.1048 0.1145 0.1040 0.1040 50,000 -0.01(-9.57%)
Oct 18, 2021 0.1119 0.1150 0.1015 0.1150 88,241 +0.00(+1.77%)
Oct 15, 2021 0.1050 0.1149 0.0950 0.1130 115,278 +0.01(+13.00%)
Oct 14, 2021 0.0895 0.1000 0.0895 0.1000 154,210 +0.01(+7.64%)
Oct 13, 2021 0.0925 0.0948 0.0890 0.0929 443,249 +0.00(+5.33%)
Oct 12, 2021 0.0885 0.0885 0.0881 0.0882 5,547 -0.00(-3.61%)
Oct 11, 2021 0.0910 0.0949 0.0900 0.0915 217,341 -0.00(-1.08%)
Oct 08, 2021 0.0949 0.0949 0.0883 0.0925 305,083 +0.01(+8.19%)
Oct 07, 2021 0.1000 0.1000 0.0855 0.0855 80,090 -0.00(-3.61%)
Oct 06, 2021 0.0864 0.0965 0.0863 0.0887 82,208 +0.00(+0.23%)
Oct 05, 2021 0.0925 0.0940 0.0885 0.0885 67,557 -0.00(-4.12%)
Oct 04, 2021 0.0820 0.0982 0.0773 0.0923 339,371 -0.00(-4.25%)
Oct 01, 2021 0.0904 0.0964 0.0800 0.0964 122,436 +0.00(+1.47%)
Sep 30, 2021 0.0950 0.1029 0.0950 0.0950 158,840 +0.00(+0.00%)
Sep 29, 2021 0.0950 0.0973 0.0900 0.0950 169,090 +0.00(+2.81%)
Sep 28, 2021 0.1044 0.1044 0.0924 0.0924 118,108 -0.01(-11.49%)
Sep 27, 2021 0.1047 0.1047 0.0950 0.1044 135,279 +0.01(+9.89%)
Sep 24, 2021 0.0990 0.1050 0.0940 0.0950 189,555 -0.00(-2.06%)
Sep 23, 2021 0.0999 0.1070 0.0950 0.0970 384,635 +0.00(+3.19%)
Sep 22, 2021 0.0880 0.1000 0.0880 0.0940 108,133 +0.01(+6.82%)
Sep 21, 2021 0.0910 0.0955 0.0880 0.0880 249,367 -0.01(-5.88%)
Sep 20, 2021 0.1020 0.1020 0.0900 0.0935 160,887 -0.00(-2.60%)
Sep 17, 2021 0.1000 0.1000 0.0960 0.0960 7,505 +0.00(+0.00%)
Sep 16, 2021 0.0955 0.1020 0.0900 0.0960 60,955 -0.00(-4.00%)
Sep 15, 2021 0.0990 0.1050 0.0990 0.1000 131,802 +0.00(+1.01%)
Sep 14, 2021 0.1059 0.1074 0.0990 0.0990 179,267 -0.01(-7.74%)
Sep 13, 2021 0.0960 0.1077 0.0950 0.1073 224,400 -0.00(-0.37%)
Sep 10, 2021 0.0981 0.1100 0.0981 0.1077 332,283 +0.00(+2.28%)
Sep 09, 2021 0.1449 0.1450 0.0950 0.1053 339,035 -0.01(-6.15%)
Sep 08, 2021 0.1000 0.1122 0.0925 0.1122 93,273 +0.02(+24.67%)
Sep 07, 2021 0.0980 0.1049 0.0900 0.0900 361,691 -0.01(-10.00%)
Sep 03, 2021 0.1050 0.1050 0.1000 0.1000 125,239 -0.01(-7.06%)
Sep 02, 2021 0.0990 0.1076 0.0990 0.1076 157,823 +0.01(+7.39%)
Sep 01, 2021 0.1002 0.1002 0.0950 0.1002 17,035 -0.00(-1.18%)
Aug 31, 2021 0.1099 0.1099 0.1014 0.1014 43,048 +0.01(+6.74%)
Aug 30, 2021 0.1016 0.1100 0.0950 0.0950 118,198 -0.01(-9.52%)
Aug 27, 2021 0.1050 0.1055 0.1050 0.1050 162,170 +0.00(+5.00%)
Aug 26, 2021 0.1000 0.1000 0.1000 0.1000 15,500 +0.00(+0.00%)
Aug 25, 2021 0.1000 0.1050 0.1000 0.1000 63,856 +0.00(+0.10%)
Aug 24, 2021 0.1000 0.1050 0.0930 0.0999 155,855 -0.00(-3.94%)
Aug 23, 2021 0.1060 0.1098 0.0964 0.1040 43,368 -0.00(-2.80%)
Aug 20, 2021 0.1078 0.1148 0.0864 0.1070 218,212 -0.02(-12.65%)
Aug 19, 2021 0.1203 0.1225 0.1030 0.1225 218,267 -0.01(-10.84%)
Aug 18, 2021 0.1202 0.1374 0.1201 0.1374 24,700 +0.01(+4.49%)
Aug 17, 2021 0.1370 0.1447 0.1230 0.1315 40,508 +0.01(+9.58%)
Aug 16, 2021 0.1254 0.1315 0.1200 0.1200 42,762 -0.01(-7.19%)
Aug 13, 2021 0.1399 0.1399 0.1293 0.1293 4,044 -0.01(-3.87%)
Aug 12, 2021 0.1345 0.1345 0.1345 0.1345 422 -0.00(-0.07%)
Aug 11, 2021 0.1219 0.1350 0.1219 0.1346 90,121 -0.00(-0.37%)
Aug 10, 2021 0.1375 0.1375 0.1251 0.1351 63,900 -0.00(-1.82%)
Aug 09, 2021 0.1350 0.1376 0.1350 0.1376 6,177 +0.00(+1.93%)
Aug 06, 2021 0.1300 0.1400 0.1300 0.1350 10,600 -0.00(-1.75%)
Aug 05, 2021 0.1324 0.1374 0.1300 0.1374 22,005 +0.01(+5.61%)
Aug 04, 2021 0.1323 0.1325 0.1300 0.1301 21,381 +0.00(+0.08%)
Aug 03, 2021 0.1350 0.1350 0.1300 0.1300 22,459 -0.00(-1.81%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.