Skip to main content
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 (%)
Jun 29, 2018 0.3200 0.3200 0.3000 0.3100 56,060 -0.01(-3.29%)
Jun 28, 2018 0.3011 0.3206 0.3011 0.3206 775 +0.02(+5.76%)
Jun 27, 2018 0.3500 0.3800 0.2960 0.3031 13,678 -0.02(-6.74%)
Jun 26, 2018 0.3450 0.3500 0.2950 0.3250 20,330 -0.02(-4.41%)
Jun 25, 2018 0.3445 0.3450 0.3400 0.3400 6,500 -0.01(-2.86%)
Jun 22, 2018 0.3600 0.3600 0.3200 0.3500 23,294 +0.02(+6.06%)
Jun 21, 2018 0.3040 0.3500 0.3040 0.3300 42,999 -0.03(-8.33%)
Jun 20, 2018 0.3001 0.3600 0.3001 0.3600 24,632 +0.03(+9.09%)
Jun 19, 2018 0.3300 0.3300 0.3300 0.3300 2,164 +0.00(+0.00%)
Jun 18, 2018 0.3400 0.3400 0.3101 0.3300 29,395 -0.01(-2.94%)
Jun 15, 2018 0.3300 0.3300 0.3400 10,250 +0.01(+3.03%)
Jun 14, 2018 0.3500 0.3500 0.3300 0.3300 34,300 -0.02(-5.71%)
Jun 13, 2018 0.3600 0.3600 0.3300 0.3500 7,164 +0.02(+6.06%)
Jun 12, 2018 0.3110 0.3300 0.3110 0.3300 23,601 +0.02(+4.76%)
Jun 11, 2018 0.3300 0.3440 0.3000 0.3150 45,880 +0.00(+1.58%)
Jun 08, 2018 0.3500 0.3500 0.3100 0.3101 23,301 -0.04(-11.40%)
Jun 07, 2018 0.3250 0.3500 0.3250 0.3500 40,400 +0.02(+7.69%)
Jun 06, 2018 0.3250 0.3250 0.3250 0.3250 15,000 +0.00(+0.00%)
Jun 05, 2018 0.3250 0.3250 0.3250 0.3250 9,263 -0.02(-4.41%)
Jun 04, 2018 0.3500 0.3500 0.3400 0.3400 25,741 -0.01(-2.86%)
Jun 01, 2018 0.3200 0.3500 0.3200 0.3500 35,000 +0.03(+9.37%)
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%)
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.