Sharing Services Global Corporation (SHRG)
OTCMKTS
· Delayed Price · Currency is USD
0.151
+0.001 (0.60%)
Oct 24, 2024, 4:00 PM EDT
Sharing Services Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.73% | 5 |
| Oct 23, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 26.00% | 231 |
| Oct 22, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Oct 21, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Oct 18, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 100 |
| Oct 17, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Oct 16, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Oct 15, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Oct 14, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Oct 11, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Oct 10, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 300 |
| Oct 9, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.17% | - |
| Oct 8, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.17% | 239 |
| Oct 7, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 400 |
| Oct 4, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Oct 3, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 400 |
| Oct 2, 2024 | 0.12 | 0.15 | 0.12 | 0.12 | 0.12 | 20.00% | 1,017 |
| Oct 1, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 300 |
| Sep 30, 2024 | 0.99 | 0.99 | 0.10 | 0.10 | 0.10 | -42.89% | 2,034 |
| Sep 27, 2024 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -82.49% | 3,015 |
| Sep 26, 2024 | 1.01 | 1.01 | 0.16 | 1.00 | 1.00 | -9.09% | 1,918 |
| Sep 25, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Sep 24, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -9.09% | 405 |
| Sep 23, 2024 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Sep 20, 2024 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Sep 19, 2024 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Sep 18, 2024 | 1.21 | 1.55 | 1.21 | 1.21 | 1.21 | 1.68% | 600 |
| Sep 17, 2024 | 1.00 | 1.20 | 1.00 | 1.19 | 1.19 | 19.00% | 1,900 |
| Sep 16, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -43.50% | 1,200 |
| Sep 13, 2024 | 1.96 | 1.96 | 1.77 | 1.77 | 1.77 | -21.33% | 400 |
| Sep 12, 2024 | 2.38 | 3.50 | 1.96 | 2.25 | 2.25 | -21.60% | 552 |
| Sep 11, 2024 | 2.87 | 2.87 | 2.38 | 2.87 | 2.87 | 20.59% | 34 |
| Sep 10, 2024 | 2.73 | 3.08 | 2.38 | 2.38 | 2.38 | -2.86% | 44 |
| Sep 9, 2024 | 2.24 | 3.22 | 2.10 | 2.45 | 2.45 | 9.37% | 39 |
| Sep 6, 2024 | 2.10 | 2.24 | 2.10 | 2.24 | 2.24 | -30.43% | 5 |
| Sep 5, 2024 | 1.82 | 3.22 | 1.82 | 3.22 | 3.22 | 15.00% | 53 |
| Sep 4, 2024 | 2.52 | 3.36 | 1.82 | 2.80 | 2.80 | 2.56% | 554 |
| Sep 3, 2024 | 2.52 | 2.94 | 2.52 | 2.73 | 2.73 | - | 13 |
| Aug 30, 2024 | 2.38 | 2.94 | 2.38 | 2.73 | 2.73 | 2.63% | 31 |
| Aug 29, 2024 | 3.78 | 3.78 | 2.38 | 2.66 | 2.66 | - | 60 |
| Aug 28, 2024 | 2.66 | 3.64 | 2.66 | 2.66 | 2.66 | -29.63% | 5 |
| Aug 27, 2024 | 2.80 | 3.78 | 2.66 | 3.78 | 3.78 | 12.50% | 37 |
| Aug 26, 2024 | 2.38 | 3.36 | 2.38 | 3.36 | 3.36 | 33.33% | 170 |
| Aug 23, 2024 | 2.94 | 3.19 | 2.52 | 2.52 | 2.52 | -14.29% | 34 |
| Aug 22, 2024 | 2.52 | 2.94 | 2.52 | 2.94 | 2.94 | 16.67% | 3 |
| Aug 21, 2024 | 2.38 | 3.07 | 2.38 | 2.52 | 2.52 | - | 12 |
| Aug 20, 2024 | 2.66 | 3.50 | 2.52 | 2.52 | 2.52 | -26.53% | 22 |
| Aug 19, 2024 | 2.66 | 3.43 | 2.38 | 3.43 | 3.43 | -2.00% | 8 |
| Aug 16, 2024 | 3.11 | 3.50 | 2.52 | 3.50 | 3.50 | 8.70% | 10 |
| Aug 15, 2024 | 2.38 | 3.50 | 2.38 | 3.22 | 3.22 | -4.17% | 26 |
| Aug 14, 2024 | 2.80 | 3.36 | 2.38 | 3.36 | 3.36 | 9.09% | 137 |
| Aug 13, 2024 | 2.80 | 3.08 | 2.80 | 3.08 | 3.08 | -2.22% | 27 |
| Aug 12, 2024 | 2.80 | 3.15 | 2.80 | 3.15 | 3.15 | 12.50% | 42 |
| Aug 9, 2024 | 2.24 | 3.50 | 2.24 | 2.80 | 2.80 | -20.00% | 196 |
| Aug 8, 2024 | 3.36 | 3.50 | 2.24 | 3.50 | 3.50 | 8.70% | 143 |
| Aug 7, 2024 | 3.08 | 3.36 | 2.80 | 3.22 | 3.22 | 4.55% | 48 |
| Aug 6, 2024 | 2.66 | 3.22 | 2.66 | 3.08 | 3.08 | 23.69% | 26 |
| Aug 5, 2024 | 2.24 | 3.08 | 1.82 | 2.49 | 2.49 | -15.31% | 156 |
| Aug 2, 2024 | 2.24 | 2.94 | 1.82 | 2.94 | 2.94 | 16.67% | 199 |
| Aug 1, 2024 | 2.66 | 2.80 | 2.52 | 2.52 | 2.52 | 2.86% | 172 |
| Jul 31, 2024 | 2.24 | 2.66 | 1.68 | 2.45 | 2.45 | 9.37% | 1,625 |
| Jul 30, 2024 | 2.24 | 3.22 | 2.24 | 2.24 | 2.24 | -17.65% | 19 |
| Jul 29, 2024 | 2.38 | 3.22 | 2.24 | 2.72 | 2.72 | -15.53% | 10 |
| Jul 26, 2024 | 2.63 | 3.22 | 2.38 | 3.22 | 3.22 | 35.29% | 65 |
| Jul 25, 2024 | 2.38 | 3.22 | 2.38 | 2.38 | 2.38 | - | 10 |
| Jul 24, 2024 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | 1 |
| Jul 23, 2024 | 2.72 | 2.72 | 2.38 | 2.38 | 2.38 | - | 4 |
| Jul 22, 2024 | 2.38 | 3.22 | 2.38 | 2.38 | 2.38 | 6.25% | 3 |
| Jul 19, 2024 | 2.10 | 2.80 | 2.10 | 2.24 | 2.24 | -15.79% | 37 |
| Jul 18, 2024 | 2.10 | 2.80 | 2.10 | 2.66 | 2.66 | 26.67% | 10 |
| Jul 17, 2024 | 2.10 | 3.22 | 2.10 | 2.10 | 2.10 | -6.25% | 26 |
| Jul 16, 2024 | 2.24 | 2.73 | 2.24 | 2.24 | 2.24 | - | 15 |
| Jul 15, 2024 | 2.38 | 3.22 | 2.24 | 2.24 | 2.24 | -5.88% | 36 |
| Jul 12, 2024 | 2.52 | 3.22 | 1.96 | 2.38 | 2.38 | -17.07% | 23 |
| Jul 11, 2024 | 2.52 | 3.36 | 2.52 | 2.87 | 2.87 | 20.59% | 4 |
| Jul 10, 2024 | 3.08 | 3.08 | 2.38 | 2.38 | 2.38 | - | 208 |
| Jul 9, 2024 | 2.38 | 3.08 | 2.38 | 2.38 | 2.38 | - | 47 |
| Jul 8, 2024 | 2.38 | 3.08 | 2.38 | 2.38 | 2.38 | - | 11 |
| Jul 5, 2024 | 2.80 | 2.80 | 2.38 | 2.38 | 2.38 | -15.00% | 1 |
| Jul 3, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 1 |
| Jul 2, 2024 | 2.80 | 3.09 | 2.80 | 2.80 | 2.80 | -14.89% | 167 |
| Jul 1, 2024 | 2.80 | 3.50 | 2.80 | 3.29 | 3.29 | 17.50% | 28 |
| Jun 28, 2024 | 2.80 | 3.14 | 2.80 | 2.80 | 2.80 | - | 5 |
| Jun 27, 2024 | 2.80 | 3.15 | 2.80 | 2.80 | 2.80 | - | 16 |
| Jun 26, 2024 | 2.80 | 3.50 | 2.80 | 2.80 | 2.80 | - | 5 |
| Jun 25, 2024 | 2.80 | 3.15 | 2.80 | 2.80 | 2.80 | - | 52 |
| Jun 24, 2024 | 2.38 | 3.50 | 2.38 | 2.80 | 2.80 | 5.26% | 21 |
| Jun 21, 2024 | 3.01 | 3.08 | 2.52 | 2.66 | 2.66 | 11.76% | 113 |
| Jun 20, 2024 | 2.38 | 2.52 | 2.24 | 2.38 | 2.38 | -15.00% | 14 |
| Jun 18, 2024 | 2.38 | 3.15 | 2.24 | 2.80 | 2.80 | 17.65% | 12 |
| Jun 17, 2024 | 2.52 | 3.92 | 2.24 | 2.38 | 2.38 | -26.09% | 147 |
| Jun 14, 2024 | 3.92 | 3.92 | 2.52 | 3.22 | 3.22 | -20.69% | 21 |
| Jun 13, 2024 | 2.52 | 4.06 | 2.24 | 4.06 | 4.06 | 61.11% | 9 |
| Jun 12, 2024 | 2.52 | 3.44 | 2.52 | 2.52 | 2.52 | 12.50% | 6 |
| Jun 11, 2024 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -23.81% | 4 |
| Jun 10, 2024 | 2.10 | 2.94 | 1.82 | 2.94 | 2.94 | 40.00% | 36 |
| Jun 7, 2024 | 2.10 | 2.30 | 2.10 | 2.10 | 2.10 | - | 2 |
| Jun 6, 2024 | 2.24 | 4.06 | 2.10 | 2.10 | 2.10 | -6.25% | 402 |
| Jun 5, 2024 | 2.24 | 3.15 | 2.24 | 2.24 | 2.24 | - | 21 |
| Jun 4, 2024 | 2.38 | 4.06 | 2.24 | 2.24 | 2.24 | - | 104 |