Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sgoco Group Ltd (NQ: SGOC )

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 (%)
Oct 31, 2017 1.250 1.250 1.170 1.183 18,857 -0.07(-5.36%)
Oct 30, 2017 1.190 1.500 1.190 1.250 247,197 +0.08(+6.84%)
Oct 27, 2017 1.170 1.170 1.170 1.170 778 -0.01(-0.43%)
Oct 26, 2017 1.200 1.225 1.175 1.175 8,086 +0.02(+1.29%)
Oct 25, 2017 1.140 1.160 1.120 1.160 6,770 +0.04(+3.57%)
Oct 24, 2017 1.140 1.150 1.100 1.120 5,064 -0.02(-1.75%)
Oct 23, 2017 1.120 1.270 1.120 1.140 11,401 -0.01(-0.87%)
Oct 20, 2017 1.181 1.260 1.130 1.150 12,830 -0.03(-2.54%)
Oct 19, 2017 1.190 1.200 1.160 1.180 4,468 +0.01(+1.29%)
Oct 18, 2017 1.169 1.169 1.130 1.165 1,400 -0.00(-0.43%)
Oct 17, 2017 1.185 1.185 1.160 1.170 871 -0.01(-0.86%)
Oct 16, 2017 1.200 1.240 1.170 1.180 20,012 +0.03(+2.62%)
Oct 13, 2017 1.200 1.249 1.150 1.150 15,779 -0.04(-3.36%)
Oct 12, 2017 1.160 1.270 1.120 1.190 34,383 +0.02(+1.71%)
Oct 11, 2017 1.220 1.235 1.160 1.170 16,807 -0.06(-4.49%)
Oct 10, 2017 1.325 1.325 1.250 1.225 11,170 -0.05(-4.30%)
Oct 09, 2017 1.300 1.440 1.240 1.280 165,582 +0.03(+2.40%)
Oct 06, 2017 1.150 1.290 1.110 1.250 56,285 +0.15(+13.61%)
Oct 05, 2017 1.080 1.150 1.067 1.100 28,950 +0.05(+4.79%)
Oct 04, 2017 1.040 1.079 1.040 1.050 23,868 +0.01(+1.12%)
Oct 03, 2017 1.040 1.050 1.030 1.038 11,954 -0.01(-1.10%)
Oct 02, 2017 1.060 1.062 1.040 1.050 4,174 -0.03(-2.79%)
Sep 29, 2017 1.100 1.100 1.060 1.080 7,384 -0.02(-1.82%)
Sep 28, 2017 1.090 1.100 1.090 1.100 8,727 +0.02(+2.25%)
Sep 27, 2017 1.090 1.100 1.060 1.076 13,198 -0.03(-3.08%)
Sep 26, 2017 1.015 1.110 1.000 1.110 42,474 -0.01(-0.89%)
Sep 25, 2017 1.130 1.130 1.078 1.120 11,089 +0.01(+0.90%)
Sep 22, 2017 1.130 1.140 1.060 1.110 25,718 +0.03(+2.78%)
Sep 21, 2017 1.150 1.180 1.060 1.080 37,626 -0.10(-8.47%)
Sep 20, 2017 1.130 1.200 1.130 1.180 7,661 +0.04(+3.51%)
Sep 19, 2017 1.190 1.190 1.140 1.140 15,974 -0.02(-1.72%)
Sep 18, 2017 1.170 1.171 1.160 1.160 8,542 -0.01(-0.85%)
Sep 15, 2017 1.170 1.180 1.170 1.170 2,270 +0.00(+0.00%)
Sep 14, 2017 1.180 1.220 1.170 1.170 20,366 +0.01(+0.86%)
Sep 13, 2017 1.170 1.225 1.160 1.160 24,550 -0.02(-1.69%)
Sep 12, 2017 1.170 1.190 1.130 1.180 6,355 +0.03(+2.60%)
Sep 11, 2017 1.190 1.190 1.150 1.150 1,405 -0.04(-3.36%)
Sep 08, 2017 1.120 1.190 1.120 1.190 66,908 +0.02(+2.04%)
Sep 07, 2017 1.170 1.220 1.111 1.166 90,819 +0.04(+3.20%)
Sep 06, 2017 1.090 1.130 1.050 1.130 7,715 +0.05(+4.63%)
Sep 05, 2017 1.090 1.100 1.039 1.080 4,351 -0.02(-2.07%)
Sep 01, 2017 1.100 1.140 1.055 1.103 31,701 +0.00(+0.25%)
Aug 31, 2017 1.080 1.170 1.080 1.100 92,743 -0.03(-2.26%)
Aug 30, 2017 1.010 1.172 1.000 1.125 153,518 +0.12(+11.44%)
Aug 29, 2017 1.070 1.130 1.000 1.010 71,957 +0.01(+1.00%)
Aug 28, 2017 1.062 1.080 0.9999 1.000 66,428 -0.07(-6.23%)
Aug 25, 2017 1.120 1.150 1.050 1.066 23,937 +0.01(+0.60%)
Aug 24, 2017 1.050 1.140 1.050 1.060 36,099 +0.00(+0.00%)
Aug 23, 2017 1.080 1.080 1.000 1.060 13,086 -0.02(-1.85%)
Aug 22, 2017 1.130 1.149 1.080 1.080 10,585 -0.05(-4.34%)
Aug 21, 2017 1.000 1.150 0.9600 1.129 79,999 +0.13(+13.18%)
Aug 18, 2017 1.090 1.090 0.9308 0.9975 15,520 -0.04(-4.10%)
Aug 17, 2017 1.090 1.090 1.030 1.040 8,615 -0.01(-1.15%)
Aug 16, 2017 1.090 1.100 1.020 1.052 42,665 +0.01(+1.17%)
Aug 15, 2017 0.9100 1.040 0.9100 1.040 31,303 +0.09(+9.64%)
Aug 14, 2017 0.9200 0.9799 0.9200 0.9486 1,852 +0.04(+4.24%)
Aug 11, 2017 0.9000 0.9269 0.9000 0.9100 708 -0.01(-1.07%)
Aug 10, 2017 0.9134 0.9214 0.9001 0.9198 12,462 -0.08(-8.02%)
Aug 09, 2017 0.9400 1.000 0.9002 1.000 10,099 +0.00(+0.00%)
Aug 08, 2017 0.9400 1.000 0.9103 1.000 18,996 +0.05(+5.26%)
Aug 07, 2017 0.9500 0.9819 0.9500 0.9500 4,624 +0.00(+0.00%)
Aug 04, 2017 1.050 1.050 0.9500 0.9500 16,755 -0.10(-9.52%)
Aug 03, 2017 1.100 1.125 1.050 1.050 3,723 -0.02(-2.33%)
Aug 02, 2017 1.050 1.075 1.050 1.075 2,850 -0.03(-2.27%)
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.