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, 2018 0.9700 0.9700 0.9200 0.9200 11,625 -0.06(-5.93%)
Oct 30, 2018 0.9600 0.9780 0.9275 0.9780 16,542 +0.03(+2.89%)
Oct 29, 2018 0.9703 0.9725 0.9505 0.9505 7,004 +0.00(+0.05%)
Oct 26, 2018 1.000 1.040 0.9500 0.9500 17,100 -0.10(-9.52%)
Oct 25, 2018 1.090 1.090 1.010 1.050 1,273 +0.07(+7.13%)
Oct 24, 2018 1.000 1.000 0.9751 0.9801 8,797 +0.00(+0.01%)
Oct 23, 2018 0.9600 1.020 0.9600 0.9800 10,507 -0.02(-2.00%)
Oct 22, 2018 1.120 1.120 0.9600 1.000 52,322 -0.13(-11.50%)
Oct 19, 2018 1.140 1.440 1.100 1.130 292,300 +0.04(+3.67%)
Oct 18, 2018 1.130 1.133 1.000 1.090 9,672 +0.01(+0.93%)
Oct 17, 2018 0.9813 1.199 0.9813 1.080 80,507 +0.08(+8.00%)
Oct 16, 2018 0.9272 1.000 0.9272 1.000 2,243 +0.09(+10.23%)
Oct 15, 2018 0.9072 0.9072 0.9072 0.9072 118 -0.05(-5.50%)
Oct 12, 2018 0.9700 1.000 0.9600 0.9600 2,300 +0.03(+3.78%)
Oct 11, 2018 0.9200 0.9903 0.9200 0.9250 15,360 -0.07(-7.50%)
Oct 10, 2018 0.9400 1.000 0.8900 1.000 131,482 +0.06(+6.95%)
Oct 09, 2018 0.9500 1.000 0.9340 0.9350 16,968 -0.02(-2.04%)
Oct 08, 2018 0.9573 0.9586 0.9000 0.9545 25,787 -0.01(-0.57%)
Oct 05, 2018 0.9600 0.9600 0.9600 0.9600 900 +0.00(+0.00%)
Oct 04, 2018 0.9673 0.9673 0.9133 0.9600 9,674 +0.04(+4.35%)
Oct 03, 2018 1.060 1.070 0.9100 0.9200 38,305 -0.12(-11.54%)
Oct 02, 2018 1.000 1.050 0.9801 1.040 2,491 +0.05(+5.05%)
Oct 01, 2018 0.9800 0.9900 0.9493 0.9900 18,901 +0.01(+1.02%)
Sep 28, 2018 0.9400 0.9800 0.9400 0.9800 5,200 +0.04(+3.74%)
Sep 27, 2018 1.008 1.010 0.9100 0.9447 21,565 -0.07(-6.47%)
Sep 26, 2018 1.013 1.013 1.000 1.010 1,570 +0.01(+1.19%)
Sep 25, 2018 1.050 1.050 0.9981 0.9981 9,964 -0.00(-0.19%)
Sep 24, 2018 1.000 1.250 1.000 1.000 123,074 +0.01(+1.01%)
Sep 21, 2018 0.9100 1.010 0.9000 0.9900 27,900 +0.09(+10.00%)
Sep 20, 2018 1.000 1.000 0.9000 0.9000 28,634 -0.07(-7.22%)
Sep 19, 2018 1.010 1.012 0.9650 0.9700 34,203 -0.03(-3.00%)
Sep 18, 2018 1.090 1.090 1.000 1.000 1,252 -0.02(-2.44%)
Sep 17, 2018 1.025 1.025 1.025 1.025 4,181 -0.03(-2.38%)
Sep 14, 2018 1.050 1.100 1.000 1.050 16,700 +0.05(+5.00%)
Sep 13, 2018 1.080 1.090 1.000 1.000 5,795 +0.01(+1.01%)
Sep 12, 2018 0.9800 0.9900 0.9800 0.9900 3,234 -0.02(-1.81%)
Sep 11, 2018 1.010 1.050 0.9500 1.008 26,523 -0.07(-6.64%)
Sep 10, 2018 1.080 1.080 1.080 1.080 297 +0.04(+3.85%)
Sep 07, 2018 1.040 1.040 1.020 1.040 6,800 -0.08(-7.14%)
Sep 06, 2018 1.067 1.120 1.067 1.120 14,646 +0.10(+9.80%)
Sep 05, 2018 1.000 1.090 1.000 1.020 30,136 +0.02(+1.99%)
Sep 04, 2018 1.000 1.010 1.000 1.000 13,899 -0.01(-0.98%)
Aug 31, 2018 1.010 1.010 1.010 0 +0.01(+1.00%)
Aug 30, 2018 1.000 1.000 1.000 1.000 1,134 +0.01(+1.01%)
Aug 29, 2018 1.030 1.030 0.9900 0.9900 2,666 +0.00(+0.00%)
Aug 28, 2018 1.050 1.050 0.9800 0.9900 2,132 -0.06(-5.71%)
Aug 27, 2018 1.020 1.050 0.9800 1.050 33,914 -0.00(-0.01%)
Aug 24, 2018 1.050 1.100 1.030 1.050 16,800 +0.02(+1.94%)
Aug 23, 2018 1.031 1.032 1.030 1.030 2,183 -0.01(-0.87%)
Aug 22, 2018 1.090 1.090 1.039 1.039 5,904 -0.03(-2.90%)
Aug 21, 2018 1.050 1.090 1.050 1.070 3,713 +0.06(+5.94%)
Aug 20, 2018 1.010 1.020 1.000 1.010 3,424 +0.03(+3.06%)
Aug 17, 2018 1.010 1.010 0.9700 0.9800 7,000 -0.03(-2.87%)
Aug 16, 2018 1.020 1.020 1.005 1.009 8,962 -0.00(-0.10%)
Aug 15, 2018 1.017 1.019 1.002 1.010 3,381 +0.00(+0.00%)
Aug 14, 2018 1.000 1.010 1.000 1.010 7,015 +0.00(+0.00%)
Aug 13, 2018 1.010 1.010 1.010 1.010 491 -0.02(-1.94%)
Aug 10, 2018 1.000 1.030 1.000 1.030 3,500 +0.00(+0.01%)
Aug 09, 2018 1.020 1.030 0.9764 1.030 24,332 +0.04(+4.02%)
Aug 08, 2018 0.9700 1.030 0.9699 0.9901 15,829 +0.02(+1.86%)
Aug 07, 2018 1.040 1.040 0.9600 0.9720 38,115 -0.07(-6.54%)
Aug 06, 2018 1.040 1.040 1.030 1.040 3,471 +0.01(+0.97%)
Aug 03, 2018 1.030 1.030 1.030 1.030 200 -0.00(-0.48%)
Aug 02, 2018 1.030 1.080 1.020 1.035 32,992 +0.00(+0.00%)
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.