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 (%)
Feb 28, 2019 1.110 1.117 1.110 1.117 1,973 -0.02(-1.46%)
Feb 27, 2019 1.210 1.210 1.134 1.134 2,368 -0.01(-0.55%)
Feb 26, 2019 1.140 1.250 1.140 1.140 36,674 +0.05(+4.46%)
Feb 25, 2019 1.097 1.200 1.083 1.091 51,108 -0.01(-0.79%)
Feb 22, 2019 1.060 1.100 1.060 1.100 10,700 +0.01(+0.70%)
Feb 21, 2019 1.030 1.092 1.030 1.092 4,148 +0.06(+6.06%)
Feb 20, 2019 1.030 1.030 1.030 1.030 1,700 +0.00(+0.00%)
Feb 19, 2019 1.030 1.030 1.030 1.030 235 +0.00(+0.00%)
Feb 15, 2019 1.030 1.050 1.030 1.030 8,600 -0.01(-0.93%)
Feb 14, 2019 1.048 1.048 1.030 1.040 11,017 +0.00(+0.08%)
Feb 13, 2019 1.086 1.086 1.039 1.039 5,493 -0.01(-0.87%)
Feb 12, 2019 1.030 1.048 1.030 1.048 9,883 -0.00(-0.19%)
Feb 11, 2019 1.050 1.050 1.030 1.050 1,046 +0.02(+1.94%)
Feb 08, 2019 1.040 1.040 1.030 1.030 40,600 -0.02(-1.76%)
Feb 07, 2019 1.040 1.065 1.040 1.048 5,369 -0.01(-1.09%)
Feb 06, 2019 1.088 1.088 1.060 1.060 18,825 +0.03(+2.91%)
Feb 05, 2019 1.060 1.100 1.030 1.030 16,924 -0.01(-0.96%)
Feb 04, 2019 1.010 1.040 1.010 1.040 425 +0.00(+0.00%)
Feb 01, 2019 1.040 1.050 1.040 1.040 3,100 +0.00(+0.00%)
Jan 31, 2019 1.040 1.040 1.040 3 +0.00(+0.00%)
Jan 30, 2019 1.060 1.060 1.030 1.040 7,530 -0.03(-2.80%)
Jan 29, 2019 1.070 1.070 1.070 1.070 419 -0.02(-1.83%)
Jan 28, 2019 1.040 1.090 1.040 1.090 2,127 +0.04(+3.81%)
Jan 25, 2019 1.030 1.050 1.030 1.050 20,200 +0.02(+1.94%)
Jan 24, 2019 1.050 1.100 1.030 1.030 4,387 -0.08(-7.21%)
Jan 23, 2019 1.030 1.190 1.030 1.110 115,651 +0.02(+1.83%)
Jan 22, 2019 1.090 1.090 1.090 1.090 231 +0.00(+0.00%)
Jan 18, 2019 1.030 1.100 1.030 1.090 2,200 +0.06(+5.83%)
Jan 17, 2019 1.084 1.084 1.030 1.030 5,402 -0.03(-2.83%)
Jan 16, 2019 1.050 1.080 1.030 1.060 44,959 +0.01(+0.95%)
Jan 15, 2019 1.080 1.097 1.050 1.050 9,801 -0.05(-4.55%)
Jan 14, 2019 1.060 1.130 1.060 1.100 9,653 +0.00(+0.00%)
Jan 11, 2019 1.030 1.130 1.030 1.100 10,500 +0.07(+6.80%)
Jan 10, 2019 1.040 1.050 1.030 1.030 13,644 -0.02(-2.23%)
Jan 09, 2019 1.031 1.140 1.030 1.054 131,657 +0.02(+2.28%)
Jan 08, 2019 1.010 1.050 1.010 1.030 14,771 +0.03(+3.00%)
Jan 07, 2019 1.000 1.010 1.000 1.000 11,959 -0.01(-0.99%)
Jan 04, 2019 0.9500 1.010 0.9500 1.010 13,300 +0.00(+0.00%)
Jan 03, 2019 0.9100 1.030 0.8600 1.010 227,905 +0.13(+14.77%)
Jan 02, 2019 0.9000 0.9000 0.8800 0.8800 3,488 +0.03(+3.53%)
Dec 31, 2018 0.9000 0.9100 0.8500 0.8500 37,300 -0.05(-5.56%)
Dec 28, 2018 0.9000 0.9000 0.8000 0.9000 32,700 -0.07(-7.22%)
Dec 27, 2018 0.9500 0.9700 0.9500 0.9700 422 +0.06(+6.59%)
Dec 26, 2018 1.010 1.010 0.9100 0.9100 31,152 -0.11(-10.78%)
Dec 24, 2018 1.050 1.050 0.9000 1.020 14,000 +0.00(+0.00%)
Dec 21, 2018 0.8800 1.050 0.8700 1.020 87,100 +0.15(+17.24%)
Dec 20, 2018 0.8700 0.9135 0.8500 0.8700 6,803 -0.07(-7.15%)
Dec 19, 2018 0.9300 1.000 0.8727 0.9370 8,814 +0.03(+3.58%)
Dec 18, 2018 0.9209 0.9338 0.9046 0.9046 27,343 -0.01(-1.47%)
Dec 17, 2018 0.9559 0.9559 0.9180 0.9181 19,613 -0.14(-13.39%)
Dec 14, 2018 0.9200 1.060 0.9100 1.060 9,400 +0.06(+6.00%)
Dec 13, 2018 0.8399 1.054 0.8350 1.000 137,087 +0.15(+17.92%)
Dec 12, 2018 0.8450 0.8700 0.8233 0.8480 34,408 -0.02(-2.29%)
Dec 11, 2018 0.8946 0.8946 0.8400 0.8679 49,055 +0.02(+1.87%)
Dec 10, 2018 0.9000 0.9500 0.8493 0.8520 24,679 -0.08(-8.39%)
Dec 07, 2018 1.090 1.090 0.9000 0.9300 21,900 -0.01(-1.59%)
Dec 06, 2018 0.9600 1.050 0.9000 0.9450 24,518 -0.01(-0.53%)
Dec 04, 2018 0.9500 0.9500 0.9500 0.9500 2,900 +0.02(+1.63%)
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.