Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sharing Services Inc (OP: SHRV )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2018 0.3100 0.3400 0.3100 0.3200 48,161 +0.01(+3.26%)
May 30, 2018 0.3501 0.3501 0.3000 0.3099 32,879 -0.05(-13.92%)
May 29, 2018 0.3600 0.3600 0.3600 0.3600 9,500 +0.01(+2.86%)
May 25, 2018 0.3500 0.3500 0.3500 0 +0.04(+12.85%)
May 24, 2018 0.3300 0.3477 0.3101 0.3101 9,313 -0.02(-6.02%)
May 23, 2018 0.3790 0.3790 0.3300 0.3300 53,886 -0.01(-2.90%)
May 22, 2018 0.3800 0.3800 0.3300 0.3398 99,993 -0.04(-10.57%)
May 21, 2018 0.3551 0.3800 0.3410 0.3800 43,033 +0.02(+7.01%)
May 18, 2018 0.3600 0.3600 0.3359 0.3551 116,442 +0.01(+1.46%)
May 17, 2018 0.3400 0.3600 0.3300 0.3500 100,883 +0.01(+2.94%)
May 16, 2018 0.3599 0.3600 0.3355 0.3400 33,848 -0.01(-2.86%)
May 15, 2018 0.3500 0.3600 0.3100 0.3500 143,619 -0.04(-10.23%)
May 14, 2018 0.3700 0.3899 0.3500 0.3899 52,739 +0.02(+5.41%)
May 11, 2018 0.3700 0.3897 0.3600 0.3699 34,419 -0.02(-4.42%)
May 10, 2018 0.3843 0.3870 0.3600 0.3870 18,550 +0.03(+7.47%)
May 09, 2018 0.3500 0.3820 0.3500 0.3601 6,250 -0.03(-7.69%)
May 08, 2018 0.3500 0.4300 0.3500 0.3901 69,000 +0.04(+11.46%)
May 07, 2018 0.3500 0.3501 0.3410 0.3500 31,097 -0.10(-22.05%)
May 04, 2018 0.3650 0.4490 0.3400 0.4490 21,420 +0.09(+24.72%)
May 03, 2018 0.3700 0.3700 0.3600 0.3600 26,288 -0.01(-2.70%)
May 02, 2018 0.4000 0.4000 0.3700 0.3700 2,900 -0.03(-7.50%)
May 01, 2018 0.3500 0.4100 0.3450 0.4000 112,620 +0.07(+19.40%)
Apr 30, 2018 0.3500 0.3500 0.3350 0.3350 19,500 -0.03(-7.71%)
Apr 27, 2018 0.4000 0.4000 0.3600 0.3630 38,067 -0.02(-4.47%)
Apr 26, 2018 0.3900 0.4200 0.3700 0.3800 56,543 -0.02(-5.00%)
Apr 25, 2018 0.2870 0.4001 0.2870 0.4000 69,578 +0.10(+33.78%)
Apr 24, 2018 0.3189 0.3189 0.2800 0.2990 80,448 +0.02(+6.60%)
Apr 23, 2018 0.3570 0.3570 0.2801 0.2805 136,163 -0.08(-21.32%)
Apr 20, 2018 0.3700 0.3700 0.3550 0.3565 19,231 -0.01(-2.73%)
Apr 19, 2018 0.4400 0.4400 0.3650 0.3665 3,306 -0.01(-1.62%)
Apr 18, 2018 0.3987 0.3987 0.3651 0.3725 3,339 +0.00(+1.07%)
Apr 17, 2018 0.4500 0.4500 0.3650 0.3686 16,979 +0.00(+0.98%)
Apr 16, 2018 0.3650 0.3650 0.3650 0.3650 4,218 -0.00(-0.03%)
Apr 13, 2018 0.3651 0.3651 0.3651 0.3651 100 -0.01(-3.92%)
Apr 12, 2018 0.3800 0.3800 0.3720 0.3800 7,826 -0.01(-2.56%)
Apr 11, 2018 0.4000 0.4000 0.3700 0.3900 26,861 +0.02(+5.41%)
Apr 10, 2018 0.4000 0.4000 0.3500 0.3700 7,250 +0.02(+5.71%)
Apr 09, 2018 0.3010 0.3500 0.3010 0.3500 24,161 +0.05(+16.28%)
Apr 06, 2018 0.3098 0.3400 0.3000 0.3010 26,380 +0.01(+2.03%)
Apr 05, 2018 0.3400 0.3400 0.2780 0.2950 68,684 -0.08(-22.29%)
Apr 04, 2018 0.3800 0.3800 0.3310 0.3796 11,278 -0.02(-5.05%)
Apr 03, 2018 0.4006 0.4300 0.3500 0.3998 17,044 -0.03(-7.02%)
Apr 02, 2018 0.4300 0.4320 0.4300 0.4300 10,618 -0.01(-1.15%)
Mar 29, 2018 0.4350 0.4350 0.4350 0 -0.02(-4.40%)
Mar 28, 2018 0.4600 0.4680 0.4100 0.4550 34,230 -0.01(-1.09%)
Mar 27, 2018 0.4500 0.4900 0.4500 0.4600 14,136 +0.05(+12.20%)
Mar 26, 2018 0.4870 0.4870 0.4100 0.4100 12,587 -0.06(-12.77%)
Mar 23, 2018 0.5300 0.5300 0.4120 0.4700 53,112 -0.02(-4.08%)
Mar 22, 2018 0.5000 0.5000 0.4650 0.4900 39,453 +0.00(+0.00%)
Mar 21, 2018 0.4600 0.5000 0.4600 0.4900 49,307 +0.01(+2.08%)
Mar 20, 2018 0.4700 0.5000 0.4700 0.4800 18,882 +0.01(+2.13%)
Mar 19, 2018 0.4800 0.5000 0.4600 0.4700 28,772 -0.03(-6.00%)
Mar 16, 2018 0.4800 0.5000 0.4800 0.5000 20,495 +0.02(+4.17%)
Mar 15, 2018 0.5400 0.5400 0.4750 0.4800 29,388 -0.06(-11.11%)
Mar 14, 2018 0.5150 0.5500 0.4600 0.5400 62,324 +0.06(+11.80%)
Mar 13, 2018 0.4600 0.5100 0.4600 0.4830 45,260 -0.02(-3.40%)
Mar 12, 2018 0.4700 0.5500 0.4300 0.5000 258,576 +0.07(+16.28%)
Mar 09, 2018 0.5000 0.5300 0.4000 0.4300 89,496 -0.07(-14.00%)
Mar 08, 2018 0.5500 0.5900 0.2000 0.5000 319,218 +0.01(+2.04%)
Mar 07, 2018 0.4700 0.5890 0.4000 0.4900 206,259 +0.01(+2.94%)
Mar 06, 2018 0.3500 0.5800 0.3400 0.4760 171,052 +0.15(+44.24%)
Mar 05, 2018 0.2400 0.3500 0.2400 0.3300 92,559 +0.10(+43.48%)
Mar 02, 2018 0.2300 0.2950 0.2300 0.2300 91,343 +0.04(+21.12%)
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.