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 (%)
Jul 31, 2019 1.050 1.130 1.050 1.080 3,555 +0.03(+2.86%)
Jul 30, 2019 1.180 1.180 1.050 1.050 35,194 -0.11(-9.48%)
Jul 29, 2019 1.180 1.180 1.062 1.160 22,953 -0.01(-0.85%)
Jul 26, 2019 1.170 1.170 1.170 1.170 1,000 +0.02(+1.74%)
Jul 25, 2019 1.100 1.150 1.100 1.150 4,500 +0.05(+4.55%)
Jul 24, 2019 1.054 1.100 1.054 1.100 5,306 +0.10(+10.00%)
Jul 23, 2019 1.040 1.074 0.9900 1.000 34,012 -0.03(-2.48%)
Jul 22, 2019 1.000 1.050 1.000 1.025 16,322 +0.04(+3.58%)
Jul 19, 2019 0.9900 0.9900 0.9900 46 +0.00(+0.00%)
Jul 18, 2019 0.9900 0.9900 0.9900 0.9900 203 -0.02(-1.98%)
Jul 17, 2019 1.000 1.010 0.9900 1.010 12,702 -0.01(-0.64%)
Jul 15, 2019 1.016 1.016 1.016 0 -0.02(-2.26%)
Jul 12, 2019 1.040 1.050 1.040 1.040 3,100 -0.01(-0.95%)
Jul 11, 2019 1.050 1.050 1.050 50 +0.00(+0.00%)
Jul 10, 2019 1.005 1.050 1.005 1.050 3,608 +0.03(+3.13%)
Jul 09, 2019 1.018 1.018 1.018 1.018 441 -0.02(-2.11%)
Jul 08, 2019 1.010 1.040 0.9850 1.040 61,540 +0.04(+4.00%)
Jul 05, 2019 1.000 1.000 1.000 1.000 3,000 +0.04(+4.17%)
Jul 03, 2019 0.9600 0.9600 0.9600 0.9600 100 -0.08(-7.69%)
Jul 02, 2019 1.040 1.040 1.040 5 +0.00(+0.00%)
Jul 01, 2019 1.040 1.040 1.020 1.040 3,694 +0.02(+1.96%)
Jun 28, 2019 1.000 1.020 1.000 1.020 1,500 +0.03(+2.61%)
Jun 27, 2019 0.9412 1.000 0.9412 0.9941 14,564 -0.05(-4.41%)
Jun 26, 2019 1.020 1.040 1.020 1.040 389 +0.04(+3.69%)
Jun 25, 2019 1.000 1.050 1.000 1.003 26,006 -0.10(-8.82%)
Jun 24, 2019 1.010 1.100 1.010 1.100 504 +0.14(+14.27%)
Jun 21, 2019 1.100 1.100 0.9000 0.9626 29,400 -0.14(-12.74%)
Jun 20, 2019 1.100 1.103 1.100 1.103 2,073 -0.00(-0.01%)
Jun 19, 2019 1.103 1.103 1.103 88 +0.00(+0.00%)
Jun 18, 2019 1.100 1.103 1.100 1.103 15,283 -0.05(-4.06%)
Jun 17, 2019 1.150 1.150 1.150 1.150 598 +0.00(+0.00%)
Jun 14, 2019 1.150 1.150 1.150 1.150 100 +0.05(+4.55%)
Jun 11, 2019 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 10, 2019 1.100 1.120 1.100 1.100 26,435 -0.04(-3.51%)
Jun 07, 2019 1.180 1.180 1.140 1.140 8,900 -0.04(-3.39%)
Jun 06, 2019 1.180 1.180 1.180 1.180 532 +0.03(+2.61%)
Jun 05, 2019 1.100 1.180 1.045 1.150 51,663 +0.07(+6.27%)
Jun 04, 2019 1.110 1.110 1.050 1.082 19,205 -0.02(-1.63%)
Jun 03, 2019 1.101 1.105 1.100 1.100 9,187 +0.00(+0.00%)
May 31, 2019 1.100 1.110 1.100 1.100 7,400 -0.01(-0.90%)
May 30, 2019 1.110 1.120 1.100 1.110 7,990 +0.00(+0.14%)
May 29, 2019 1.049 1.140 1.000 1.109 38,140 +0.11(+10.85%)
May 28, 2019 1.000 1.000 1.000 1.000 1,300 +0.00(+0.00%)
May 24, 2019 1.000 1.000 1.000 1.000 2,000 +0.00(+0.00%)
May 23, 2019 1.000 1.000 1.000 1.000 673 -0.01(-0.62%)
May 22, 2019 0.9300 1.010 0.9300 1.006 3,927 +0.03(+2.67%)
May 21, 2019 1.000 1.010 0.9301 0.9800 25,617 -0.01(-1.01%)
May 20, 2019 1.010 1.015 0.9500 0.9900 8,135 -0.01(-1.00%)
May 17, 2019 1.000 1.000 1.000 1.000 700 +0.00(+0.00%)
May 16, 2019 1.020 1.030 1.000 1.000 810 -0.02(-1.96%)
May 15, 2019 1.020 1.021 1.020 1.020 6,101 +0.03(+3.03%)
May 14, 2019 0.9900 1.030 0.9900 0.9900 7,518 -0.07(-6.44%)
May 13, 2019 1.030 1.080 1.030 1.058 10,853 +0.03(+2.73%)
May 10, 2019 1.043 1.043 1.030 1.030 6,900 -0.02(-1.67%)
May 09, 2019 1.048 1.048 1.048 1.048 1,873 +0.01(+0.72%)
May 08, 2019 1.000 1.090 1.000 1.040 15,467 +0.05(+5.05%)
May 07, 2019 0.9300 0.9900 0.9300 0.9900 1,011 -0.02(-1.98%)
May 06, 2019 1.010 1.010 1.010 1.010 1,121 +0.00(+0.00%)
May 03, 2019 1.018 1.019 1.010 1.010 600 -0.01(-0.98%)
May 02, 2019 1.030 1.030 0.9700 1.020 2,089 +0.01(+0.99%)
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.