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 30, 2020 0.9300 1.120 0.9300 1.000 6,000 -0.01(-0.79%)
Oct 29, 2020 1.200 1.200 1.008 1.008 5,778 -0.14(-12.35%)
Oct 28, 2020 1.150 1.150 1.100 1.150 3,922 +0.01(+0.88%)
Oct 27, 2020 0.9900 1.140 0.9900 1.140 3,197 +0.00(+0.00%)
Oct 26, 2020 1.140 1.200 1.140 1.140 1,982 +0.00(+0.00%)
Oct 23, 2020 1.160 1.160 1.089 1.140 4,200 -0.06(-5.00%)
Oct 22, 2020 1.140 1.200 1.080 1.200 5,612 +0.03(+2.20%)
Oct 21, 2020 1.100 1.200 1.090 1.174 20,215 +0.07(+6.75%)
Oct 20, 2020 1.250 1.250 0.9920 1.100 43,908 -0.13(-10.57%)
Oct 19, 2020 1.040 1.240 0.9900 1.230 106,122 +0.18(+17.37%)
Oct 16, 2020 0.9229 1.051 0.9229 1.048 13,400 +0.10(+9.98%)
Oct 15, 2020 0.9800 1.050 0.9076 0.9529 20,885 -0.03(-2.77%)
Oct 14, 2020 0.9750 0.9800 0.9604 0.9800 1,882 +0.01(+0.51%)
Oct 13, 2020 1.050 1.050 0.9103 0.9750 11,957 -0.08(-7.14%)
Oct 12, 2020 0.8800 1.050 0.8400 1.050 81,452 +0.25(+30.74%)
Oct 09, 2020 0.8515 0.8996 0.8031 0.8031 2,400 -0.10(-10.77%)
Oct 08, 2020 0.8585 0.9188 0.8016 0.9000 15,789 +0.06(+7.14%)
Oct 07, 2020 0.8000 0.8442 0.8000 0.8400 1,617 -0.01(-1.18%)
Oct 06, 2020 0.8500 0.8548 0.8000 0.8500 3,821 +0.01(+1.19%)
Oct 05, 2020 0.8300 0.8400 0.8200 0.8400 20,904 +0.00(+0.00%)
Oct 02, 2020 0.8400 0.8465 0.8200 0.8400 4,200 -0.01(-1.18%)
Oct 01, 2020 0.8500 0.8500 0.8498 0.8500 4,052 -0.01(-1.16%)
Sep 30, 2020 0.8301 0.8600 0.8301 0.8600 16,892 +0.01(+1.18%)
Sep 29, 2020 0.8600 0.8600 0.8200 0.8500 19,227 -0.01(-1.16%)
Sep 28, 2020 0.8700 0.8700 0.8200 0.8600 3,252 +0.02(+2.38%)
Sep 25, 2020 0.9000 0.9263 0.7700 0.8400 29,800 -0.01(-1.18%)
Sep 24, 2020 0.8750 0.9907 0.8500 0.8500 10,421 -0.07(-7.61%)
Sep 23, 2020 0.8900 0.9345 0.8700 0.9200 3,491 +0.04(+4.55%)
Sep 22, 2020 0.9196 1.000 0.8201 0.8800 52,177 +0.07(+8.64%)
Sep 21, 2020 1.000 1.000 0.8100 0.8100 33,981 -0.19(-19.00%)
Sep 18, 2020 0.9800 1.000 0.9500 1.000 3,800 +0.02(+2.04%)
Sep 17, 2020 0.9800 0.9800 0.9800 0.9800 192 -0.02(-1.99%)
Sep 16, 2020 0.9797 1.000 0.8851 0.9999 1,479 -0.01(-1.00%)
Sep 15, 2020 0.8520 1.010 0.8520 1.010 30,633 +0.07(+7.52%)
Sep 14, 2020 0.8116 0.9881 0.8116 0.9394 10,249 +0.09(+10.52%)
Sep 11, 2020 0.8800 0.8900 0.8500 0.8500 5,700 -0.02(-2.50%)
Sep 10, 2020 0.8500 0.8800 0.8500 0.8718 3,589 +0.06(+7.63%)
Sep 09, 2020 0.8020 0.8779 0.8020 0.8100 5,941 -0.04(-4.71%)
Sep 08, 2020 0.8021 0.8500 0.8021 0.8500 2,356 -0.05(-5.56%)
Sep 04, 2020 0.8600 0.9000 0.8599 0.9000 6,900 +0.04(+4.65%)
Sep 03, 2020 0.8624 0.8625 0.8500 0.8600 6,295 +0.01(+1.18%)
Sep 02, 2020 0.8500 0.8500 0.8500 0.8500 187 -0.06(-6.14%)
Sep 01, 2020 0.8800 0.9056 0.8800 0.9056 4,831 +0.07(+7.81%)
Aug 31, 2020 0.9400 0.9600 0.8300 0.8400 17,063 -0.06(-6.89%)
Aug 28, 2020 0.9003 0.9500 0.9000 0.9022 4,000 -0.03(-2.99%)
Aug 27, 2020 0.9300 1.000 0.9300 0.9300 4,192 +0.00(+0.22%)
Aug 26, 2020 0.9900 1.020 0.8500 0.9280 50,406 -0.02(-2.62%)
Aug 25, 2020 0.9800 1.015 0.9500 0.9530 17,840 -0.05(-4.70%)
Aug 24, 2020 1.010 1.050 1.000 1.000 6,308 -0.02(-2.44%)
Aug 21, 2020 1.030 1.040 1.000 1.025 15,300 -0.02(-1.44%)
Aug 20, 2020 1.100 1.190 1.040 1.040 22,187 -0.17(-14.05%)
Aug 19, 2020 1.240 1.250 1.040 1.210 63,743 +0.05(+4.31%)
Aug 18, 2020 0.9900 1.380 0.9900 1.160 268,485 +0.16(+16.00%)
Aug 17, 2020 0.9800 1.000 0.9800 1.000 2,070 +0.01(+1.01%)
Aug 14, 2020 0.9900 0.9900 0.9900 0.9900 1,500 -0.02(-1.98%)
Aug 13, 2020 1.010 1.010 1.010 1.010 927 -0.04(-3.81%)
Aug 12, 2020 1.050 1.050 1.050 1.050 234 +0.03(+2.94%)
Aug 11, 2020 1.050 1.050 1.015 1.020 12,716 -0.03(-2.86%)
Aug 10, 2020 1.060 1.060 0.9800 1.050 860 +0.05(+5.00%)
Aug 07, 2020 1.090 1.090 0.9700 1.000 5,700 -0.04(-3.85%)
Aug 06, 2020 0.9900 1.100 0.9621 1.040 2,594 +0.04(+4.00%)
Aug 05, 2020 1.050 1.100 0.9640 1.000 9,187 +0.00(+0.00%)
Aug 04, 2020 1.020 1.045 0.9700 1.000 6,589 -0.02(-2.39%)
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.