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 (%)
Mar 29, 2018 1.128 1.128 1.128 0 +0.03(+2.53%)
Mar 28, 2018 1.150 1.200 1.080 1.100 31,089 -0.06(-5.15%)
Mar 27, 2018 1.170 1.175 1.160 1.160 7,424 -0.02(-1.72%)
Mar 26, 2018 1.199 1.210 1.180 1.180 35,830 -0.01(-0.84%)
Mar 23, 2018 1.200 1.230 1.160 1.190 43,783 +0.01(+0.85%)
Mar 22, 2018 1.230 1.240 1.168 1.180 49,069 -0.06(-4.84%)
Mar 21, 2018 1.300 1.301 1.210 1.240 25,440 -0.03(-2.36%)
Mar 20, 2018 1.190 1.300 1.181 1.270 36,868 +0.03(+2.42%)
Mar 19, 2018 1.150 1.470 1.140 1.240 352,796 +0.09(+7.83%)
Mar 16, 2018 1.140 1.170 1.140 1.150 9,066 +0.00(+0.10%)
Mar 15, 2018 1.123 1.170 1.123 1.149 11,019 -0.00(-0.10%)
Mar 14, 2018 1.160 1.160 1.110 1.150 10,989 -0.04(-3.36%)
Mar 13, 2018 1.120 1.190 1.120 1.190 21,945 +0.07(+6.25%)
Mar 12, 2018 1.150 1.170 1.071 1.120 30,815 -0.04(-3.45%)
Mar 09, 2018 1.149 1.195 1.149 1.160 10,355 +0.00(+0.43%)
Mar 08, 2018 1.180 1.180 1.131 1.155 24,300 -0.03(-2.94%)
Mar 07, 2018 1.180 1.193 1.180 1.190 1,317 -0.01(-1.05%)
Mar 06, 2018 1.200 1.210 1.190 1.203 10,600 -0.01(-0.82%)
Mar 05, 2018 1.190 1.220 1.190 1.213 19,735 +0.01(+1.05%)
Mar 02, 2018 1.226 1.230 1.191 1.200 2,019 +0.01(+0.84%)
Mar 01, 2018 1.200 1.226 1.180 1.190 33,238 -0.04(-3.25%)
Feb 28, 2018 1.250 1.260 1.200 1.230 4,294 -0.05(-3.91%)
Feb 27, 2018 1.290 1.290 1.260 1.280 10,226 +0.00(+0.38%)
Feb 26, 2018 1.310 1.390 1.230 1.275 13,782 -0.00(-0.38%)
Feb 23, 2018 1.350 1.350 1.248 1.280 6,231 -0.00(-0.08%)
Feb 22, 2018 1.249 1.350 1.249 1.281 59,969 +0.04(+3.31%)
Feb 21, 2018 1.231 1.299 1.231 1.240 18,626 -0.01(-0.80%)
Feb 20, 2018 1.230 1.390 1.220 1.250 160,937 +0.04(+2.97%)
Feb 16, 2018 1.214 1.214 1.214 0 +0.09(+8.39%)
Feb 15, 2018 1.170 1.170 1.120 1.120 3,866 -0.04(-3.45%)
Feb 14, 2018 1.120 1.180 1.101 1.160 31,929 +0.01(+0.87%)
Feb 13, 2018 1.150 1.150 1.140 1.150 19,885 +0.01(+0.88%)
Feb 12, 2018 1.181 1.200 1.140 1.140 12,190 -0.02(-1.72%)
Feb 09, 2018 1.208 1.210 1.135 1.160 64,532 +0.03(+2.65%)
Feb 08, 2018 1.150 1.194 1.130 1.130 22,685 -0.03(-2.59%)
Feb 07, 2018 1.200 1.200 1.160 24,166 -0.04(-3.33%)
Feb 06, 2018 1.180 1.220 1.160 1.200 16,598 +0.00(+0.00%)
Feb 05, 2018 1.249 1.140 1.200 87,143 +0.06(+5.26%)
Feb 02, 2018 1.200 1.217 1.130 1.140 91,070 -0.08(-6.47%)
Feb 01, 2018 1.250 1.279 1.200 1.219 30,440 -0.03(-2.49%)
Jan 31, 2018 1.200 1.350 1.181 1.250 292,504 +0.05(+4.17%)
Jan 30, 2018 1.240 1.240 1.181 1.200 31,813 -0.04(-3.23%)
Jan 29, 2018 1.250 1.270 1.220 1.240 59,423 -0.03(-2.75%)
Jan 26, 2018 1.210 1.350 1.150 1.275 258,168 +0.05(+3.78%)
Jan 25, 2018 1.350 1.350 1.210 1.229 131,334 -0.09(-6.92%)
Jan 24, 2018 1.450 1.740 1.300 1.320 677,588 -0.16(-10.81%)
Jan 23, 2018 1.530 1.530 1.401 1.480 86,501 +0.00(+0.00%)
Jan 22, 2018 1.400 1.500 1.350 1.480 105,382 +0.06(+4.23%)
Jan 19, 2018 1.430 1.550 1.400 1.420 257,109 -0.01(-0.70%)
Jan 18, 2018 1.350 1.500 1.350 1.430 67,625 +0.05(+3.62%)
Jan 17, 2018 1.350 1.440 1.350 1.380 119,252 +0.03(+2.22%)
Jan 16, 2018 1.400 1.400 1.312 1.350 187,784 -0.08(-5.59%)
Jan 12, 2018 1.430 1.430 1.430 0 -0.02(-1.16%)
Jan 11, 2018 1.330 1.500 1.270 1.447 472,208 +0.15(+11.29%)
Jan 10, 2018 1.320 1.340 1.250 1.300 34,178 -0.02(-1.52%)
Jan 09, 2018 1.300 1.350 1.240 1.320 35,139 +0.00(+0.00%)
Jan 08, 2018 1.390 1.400 1.280 1.320 64,814 -0.03(-2.22%)
Jan 05, 2018 1.280 1.520 1.175 1.350 844,015 -0.05(-3.91%)
Jan 04, 2018 1.100 1.700 1.100 1.405 1,519,860 +0.28(+25.40%)
Jan 03, 2018 1.200 1.210 1.090 1.120 69,982 -0.06(-5.05%)
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.