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 (%)
Nov 30, 2017 1.139 1.160 1.110 1.130 6,919 -0.04(-3.42%)
Nov 29, 2017 1.179 1.220 1.120 1.170 29,845 -0.03(-2.49%)
Nov 28, 2017 1.270 1.280 1.160 1.200 45,145 -0.03(-2.45%)
Nov 27, 2017 1.275 1.288 1.230 1.230 24,677 -0.07(-5.38%)
Nov 24, 2017 1.250 1.310 1.230 1.300 63,016 +0.04(+3.17%)
Nov 22, 2017 1.250 1.350 1.200 1.260 51,755 +0.02(+1.61%)
Nov 21, 2017 1.250 1.250 1.200 1.240 18,649 -0.01(-0.81%)
Nov 20, 2017 1.300 1.310 1.230 1.250 57,873 -0.05(-3.84%)
Nov 17, 2017 1.350 1.394 1.270 1.300 91,855 -0.01(-0.76%)
Nov 16, 2017 1.190 1.480 1.190 1.310 144,979 +0.11(+9.17%)
Nov 15, 2017 1.199 1.290 1.150 1.200 64,426 +0.00(+0.00%)
Nov 14, 2017 1.170 1.368 1.170 1.200 50,208 +0.04(+3.45%)
Nov 13, 2017 1.200 1.390 1.080 1.160 359,193 -0.03(-2.72%)
Nov 10, 2017 1.400 1.400 1.180 1.192 559,103 -0.11(-8.09%)
Nov 09, 2017 1.040 2.290 0.9900 1.297 3,025,996 +0.33(+33.75%)
Nov 08, 2017 0.9501 1.060 0.9300 0.9700 63,539 +0.02(+2.11%)
Nov 07, 2017 0.9300 1.014 0.9300 0.9500 49,478 -0.01(-0.85%)
Nov 06, 2017 1.130 1.152 0.9500 0.9581 231,898 -0.19(-16.69%)
Nov 02, 2017 1.150 1.150 1.150 105 +0.01(+0.88%)
Nov 01, 2017 1.180 1.200 1.138 1.140 17,664 -0.04(-3.63%)
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%)
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.