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 (%)
Jun 30, 2017 1.200 1.200 1.100 1.150 55,243 +0.00(+0.00%)
Jun 29, 2017 1.200 1.250 1.150 1.150 68,158 -0.05(-4.17%)
Jun 28, 2017 1.277 1.300 1.150 1.200 80,764 -0.07(-5.88%)
Jun 27, 2017 1.310 1.345 1.275 1.275 49,371 -0.03(-1.92%)
Jun 26, 2017 1.400 1.400 1.250 1.300 42,844 +0.00(+0.00%)
Jun 23, 2017 1.248 1.400 1.248 1.300 114,714 +0.05(+4.00%)
Jun 22, 2017 1.200 1.300 1.200 1.250 83,299 +0.05(+4.17%)
Jun 21, 2017 1.250 1.350 1.200 1.200 200,251 -0.15(-11.11%)
Jun 20, 2017 1.450 2.300 1.350 1.350 2,771,907 +0.10(+8.00%)
Jun 19, 2017 1.240 1.350 1.200 1.250 10,743 +0.05(+4.17%)
Jun 16, 2017 1.400 1.400 1.150 1.200 54,723 -0.10(-7.69%)
Jun 15, 2017 1.350 1.350 1.300 1.300 3,753 -0.10(-7.14%)
Jun 14, 2017 1.375 1.450 1.355 1.400 1,400 +0.01(+0.72%)
Jun 13, 2017 1.350 1.400 1.350 1.390 4,342 -0.01(-0.71%)
Jun 12, 2017 1.450 1.500 1.350 1.400 42,470 +0.10(+7.69%)
Jun 09, 2017 1.400 1.400 1.300 1.300 5,054 -0.15(-10.34%)
Jun 08, 2017 1.450 1.450 1.360 1.450 1,350 +0.05(+3.57%)
Jun 07, 2017 1.350 1.500 1.325 1.400 16,686 +0.07(+5.66%)
Jun 06, 2017 1.350 1.400 1.260 1.325 23,027 +0.00(+0.00%)
Jun 05, 2017 1.350 1.500 1.300 1.325 30,944 -0.07(-5.36%)
Jun 02, 2017 1.325 1.500 1.275 1.400 83,118 +0.10(+7.69%)
Jun 01, 2017 1.400 1.400 1.250 1.300 11,302 -0.02(-1.89%)
May 31, 2017 1.400 1.400 1.300 1.325 9,343 -0.02(-1.49%)
May 30, 2017 1.450 1.450 1.325 1.345 17,342 -0.10(-7.24%)
May 26, 2017 1.250 1.500 1.250 1.450 41,192 +0.15(+11.54%)
May 25, 2017 1.400 1.400 1.198 1.300 42,399 -0.20(-13.33%)
May 24, 2017 1.255 1.500 1.250 1.500 39,039 +0.06(+4.27%)
May 23, 2017 1.550 1.550 1.400 1.439 21,107 -0.11(-7.19%)
May 22, 2017 1.400 1.550 1.400 1.550 24,116 +0.15(+10.71%)
May 19, 2017 1.400 1.500 1.300 1.400 55,163 +0.00(+0.00%)
May 18, 2017 1.500 1.500 1.400 1.400 9,930 -0.03(-1.75%)
May 17, 2017 1.350 1.450 1.300 1.425 21,086 -0.02(-1.72%)
May 16, 2017 1.450 1.550 1.426 1.450 20,978 +0.00(+0.00%)
May 15, 2017 1.450 1.550 1.300 1.450 48,431 +0.00(+0.00%)
May 12, 2017 1.500 1.550 1.450 1.450 23,740 -0.20(-12.12%)
May 11, 2017 1.435 1.650 1.100 1.650 164,122 +0.30(+22.22%)
May 10, 2017 1.600 1.625 1.250 1.350 113,585 -0.25(-15.62%)
May 09, 2017 1.650 1.775 1.600 1.600 159,384 -0.05(-3.03%)
May 08, 2017 1.700 2.450 1.550 1.650 1,536,946 +0.05(+3.12%)
May 05, 2017 1.550 1.900 1.500 1.600 72,499 +0.05(+3.23%)
May 04, 2017 1.758 1.758 1.550 1.550 36,933 -0.25(-13.89%)
May 03, 2017 1.800 1.850 1.750 1.800 2,754 +0.10(+5.88%)
May 02, 2017 1.700 1.800 1.550 1.700 18,134 -0.10(-5.56%)
May 01, 2017 1.950 1.950 1.750 1.800 17,521 -0.15(-7.69%)
Apr 28, 2017 2.000 2.550 1.900 1.950 132,601 -0.05(-2.50%)
Apr 27, 2017 2.050 2.050 2.000 2.000 4,599 -0.05(-2.44%)
Apr 26, 2017 2.050 2.050 2.050 2.050 1,000 +0.00(+0.00%)
Apr 25, 2017 2.160 2.160 2.050 2.050 2,866 +0.00(+0.00%)
Apr 24, 2017 2.250 2.300 2.050 2.050 20,341 -0.20(-8.89%)
Apr 21, 2017 2.250 2.250 2.250 2.250 349 +0.01(+0.45%)
Apr 20, 2017 2.300 2.300 2.200 2.240 1,373 -0.06(-2.61%)
Apr 19, 2017 2.300 2.300 2.300 2.300 304 +0.10(+4.55%)
Apr 17, 2017 2.200 2.200 2.200 14 -0.05(-2.22%)
Apr 13, 2017 2.250 2.250 2.250 2.250 100 -0.10(-4.26%)
Apr 12, 2017 2.450 2.450 2.350 2.350 4,002 -0.20(-7.84%)
Apr 11, 2017 2.500 2.550 2.400 2.550 4,464 +0.10(+4.08%)
Apr 10, 2017 2.600 2.600 2.450 2.450 1,662 -0.25(-9.26%)
Apr 07, 2017 2.604 2.750 2.400 2.700 12,647 +0.00(+0.00%)
Apr 06, 2017 2.600 2.750 2.550 2.700 17,245 -0.05(-1.82%)
Apr 05, 2017 2.800 2.850 2.690 2.750 17,405 -0.10(-3.51%)
Apr 04, 2017 2.800 2.850 2.800 2.850 1,417 +0.05(+1.79%)
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.