Sharing Services Global Corporation (PK) Historical Data - SHRG | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
USOTC
Sharing Services Global Corporation (PK) (SHRG)
Sharing Services Global Corporation (PK) (SHRG) Historical

Sharing Services Global Corporation (PK) (SHRG)

0.002

0.00

(0.00%)

Closed April 25 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.002	0.003	0.0019	86519	0.0021204	CS
4	0.0004	25	0.0016	0.0032	0.0013	94185	0.0019108	CS
12	-0.0003	-13.0434782609	0.0023	0.004	0.0012	148811	0.00181937	CS
26	-0.0011	-35.4838709677	0.0031	0.004	0.0012	160860	0.00248997	CS
52	-0.0037	-64.9122807018	0.0057	0.0175	0.0012	315021	0.00558704	CS
156	-0.2261	-99.1231915826	0.2281	0.249	0.0012	178992	0.02932752	CS
260	-0.238	-99.1666666667	0.24	0.73	0.0012	193985	0.10592982	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714080300	0.002	0	0.00	0.002	0.002	0.002	19959
1713994020	0.002	0.0001	5.26	0.002	0.003	0.0019	193028
1713907740	0.0019	-0.0006	-24.00	0.0019	0.003	0.0019	55870
1713821340	0.0025	5.0E-5	2.04	0.002	0.003	0.002	91850
1713561900	0.00245	0.00045	22.50	0.0019	0.0028999	0.0019	26099
1713475500	0.002	0	0.00	0.002	0.0028999	0.002	65750
1713389100	0.002	-4.0E-5	-1.96	0.0019	0.00212	0.0019	33923
1713302940	0.00204	0.00014	7.37	0.0019	0.0020799	0.0019	74603
1713216000	0.0019	0	0.00	0.0019	0.002	0.0019	55093
1712957160	0.0019	0	0.00	0.0019	0.00195	0.0019	16455
1712870760	0.0019	-5.0E-5	-2.56	0.0019	0.00195	0.0019	18581
1712784000	0.00195	-0.00014	-6.70	0.0019	0.00195	0.0019	94030
1712698140	0.00209	0.00029	16.11	0.0019	0.0025	0.0018	41178
1712611200	0.0018	-0.0009	-33.33	0.0018	0.00222	0.0018	206564
1712352000	0.0027	0.0009	50.00	0.002	0.0027	0.0018	41506
1712265780	0.0018	-0.0001	-5.26	0.0014	0.00234	0.0014	204244
1712179500	0.0019	0.0004	26.67	0.0013	0.0032	0.0013	280676
1712092980	0.0015	-0.00014	-8.54	0.0016	0.0016	0.0015	88173
1712006940	0.00164	4.0E-5	2.50	0.0017	0.0019	0.0016	33306
1711660800	0.0016	-8.0E-5	-4.76	0.0016	0.0019	0.0016	168594
1711574580	0.00168	-7.0E-5	-4.00	0.0016	0.0019	0.0016	308538
1711488540	0.00175	0.00015	9.38	0.0015	0.004	0.0011999	541956
1711401600	0.0016	-0.0004	-20.00	0.0015	0.0028999	0.0011999	405306
1711142880	0.002	0.0005	33.33	0.0014	0.002	0.0011999	54886
1711056240	0.0015	-0.0001	-6.25	0.002	0.002	0.0015	139639
1710970140	0.0016	0	0.00	0.0016	0.002	0.0014	136908
1710883740	0.0016	0	0.00	0.0016	0.0016	0.0014	2129148
1710796800	0.0016	-0.0001	-5.88	0.0016	0.00179	0.0016	4771
1710537720	0.0017	0.0001	6.25	0.0016	0.0018	0.0016	12302
1710451740	0.0016	0	0.00	0.0016	0.00174	0.0016	465909
1710365340	0.0016	0	0.00	0.0016	0.002	0.0016	101956
1710278940	0.0016	0	0.00	0.0016	0.0018	0.0016	37583
1710192540	0.0016	0.0001	6.67	0.0015	0.00215	0.0015	31491
1709936640	0.0015	-0.0002	-11.76	0.0017	0.0027	0.0015	149294
1709850360	0.0017	-0.0002	-10.53	0.0019	0.00195	0.0017	36284
1709764080	0.0019	0.0001	5.56	0.0018	0.00204	0.0018	29250
1709677620	0.0018	0	0.00	0.0018	0.002	0.0018	95555
1709590980	0.0018	-0.0002	-10.00	0.0019	0.0022	0.0015	59930
1709332140	0.002	-6.0E-5	-2.91	0.0017	0.0021	0.0014	165624
1709245440	0.00206	6.0E-5	3.00	0.002	0.0021	0.002	12481
1709159100	0.002	0	0.00	0.002	0.0022	0.002	85003
1709072940	0.002	0	0.00	0.002	0.0022	0.002	25469
1708986360	0.002	-0.00015	-6.98	0.0021	0.0022	0.002	102812
1708726800	0.00215	-5.0E-5	-2.27	0.0022	0.0022	0.002	52940
1708640940	0.0022	0.0001	4.76	0.0021	0.0022	0.002	85215
1708554000	0.0021	-6.0E-5	-2.78	0.0021	0.002165	0.0021	20482
1708467600	0.00216	5.0E-5	2.37	0.0021	0.0022	0.0021	61695
1708122180	0.00211	-1.5E-5	-0.71	0.0021	0.00214	0.0021	5076
1708036140	0.002125	-0.000125	-5.56	0.0021	0.0022	0.0021	84357
1707949620	0.00225	0.00025	12.50	0.002	0.00225	0.0011999	33602
1707863340	0.002	-0.0001	-4.76	0.002	0.0023999	0.002	78047
1707776940	0.0021	-0.0002	-8.70	0.0023	0.0023999	0.002	632334
1707517200	0.0023	-5.0E-5	-2.13	0.0023	0.0023999	0.0023	43354
1707431280	0.00235	5.0E-5	2.17	0.0023	0.0023999	0.0023	16137
1707344940	0.0023	-0.0001	-4.17	0.0023	0.00235	0.0023	12014
1707258480	0.0023999	-0.00012	-4.76	0.0023999	0.00245	0.0023	80793
1707172140	0.00252	0.00022	9.57	0.0023	0.00252	0.0023	13610
1706912580	0.0023	-0.0001	-4.17	0.0023	0.0025	0.0023	248469
1706826540	0.0023999	0	0.00	0.0023	0.0023999	0.0023	241270
1706740140	0.0023999	0.0001	4.35	0.0023	0.0023999	0.0023	15742
1706653320	0.0023	-0.0001	-4.17	0.0023999	0.00246	0.002	58327
1706567340	0.0023999	0	0.00	0.0023	0.0025	0.0023	61183
1706307780	0.0023999	-0.0001	-4.00	0.0025	0.0025	0.0023	66570

Sharing Services Global (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions