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, 2020 1.080 1.100 1.000 1.000 4,300 -0.08(-7.83%)
Jul 30, 2020 0.9500 1.240 0.9473 1.085 57,130 +0.14(+14.44%)
Jul 29, 2020 0.9119 0.9481 0.9119 0.9481 468 +0.03(+3.05%)
Jul 28, 2020 0.9200 0.9400 0.9200 0.9200 3,303 +0.01(+1.10%)
Jul 27, 2020 0.9777 0.9801 0.9100 0.9100 39,135 -0.06(-5.80%)
Jul 24, 2020 0.9100 0.9660 0.9100 0.9660 2,700 +0.05(+4.99%)
Jul 23, 2020 0.9100 0.9437 0.9100 0.9201 10,685 -0.02(-2.01%)
Jul 22, 2020 0.9500 0.9500 0.9300 0.9390 10,210 -0.01(-1.16%)
Jul 21, 2020 0.9300 0.9900 0.9300 0.9500 7,948 +0.00(+0.00%)
Jul 20, 2020 1.060 1.079 0.9400 0.9500 30,946 -0.08(-7.77%)
Jul 17, 2020 1.050 1.076 1.030 1.030 9,200 -0.05(-4.63%)
Jul 16, 2020 1.089 1.150 1.035 1.080 39,278 -0.04(-3.57%)
Jul 15, 2020 1.129 1.129 1.085 1.120 2,319 +0.07(+6.67%)
Jul 14, 2020 1.089 1.089 1.043 1.050 3,809 -0.04(-3.67%)
Jul 13, 2020 1.050 1.100 1.050 1.090 910 -0.03(-2.82%)
Jul 10, 2020 1.122 1.122 1.122 1.122 300 +0.03(+2.42%)
Jul 09, 2020 1.130 1.130 1.030 1.095 14,614 +0.06(+5.30%)
Jul 08, 2020 1.140 1.140 1.040 1.040 3,326 -0.03(-2.80%)
Jul 07, 2020 1.180 1.180 1.050 1.070 6,787 -0.03(-2.73%)
Jul 06, 2020 1.080 1.290 1.010 1.100 24,671 +0.03(+2.80%)
Jul 02, 2020 1.140 1.160 1.070 1.070 4,500 -0.07(-6.14%)
Jul 01, 2020 1.180 1.200 1.140 1.140 5,855 -0.08(-6.56%)
Jun 30, 2020 1.180 1.252 1.120 1.220 9,225 -0.02(-1.61%)
Jun 29, 2020 1.380 1.400 1.230 1.240 41,925 -0.06(-4.61%)
Jun 26, 2020 1.210 1.390 1.200 1.300 143,600 +0.11(+9.24%)
Jun 25, 2020 1.070 1.210 1.070 1.190 6,361 -0.02(-1.24%)
Jun 24, 2020 1.170 1.250 1.170 1.205 13,663 +0.04(+2.99%)
Jun 23, 2020 1.200 1.200 1.090 1.170 17,239 -0.04(-3.31%)
Jun 22, 2020 1.070 1.210 1.070 1.210 18,079 +0.06(+5.22%)
Jun 19, 2020 1.180 1.195 1.100 1.150 9,300 +0.05(+4.55%)
Jun 18, 2020 1.270 1.270 1.095 1.100 29,943 -0.11(-9.38%)
Jun 17, 2020 1.070 1.330 1.070 1.214 128,137 +0.13(+12.49%)
Jun 16, 2020 1.050 1.350 1.040 1.079 248,619 +0.03(+2.76%)
Jun 15, 2020 1.100 1.100 0.9700 1.050 42,650 -0.05(-4.55%)
Jun 12, 2020 1.050 1.150 0.9702 1.100 194,000 +0.10(+9.98%)
Jun 11, 2020 1.000 1.024 0.9300 1.000 63,998 -0.06(-6.10%)
Jun 10, 2020 0.9500 1.240 0.9350 1.065 237,532 +0.12(+12.13%)
Jun 09, 2020 0.9500 0.9500 0.9001 0.9500 2,601 -0.01(-1.04%)
Jun 08, 2020 0.9600 0.9600 0.8900 0.9600 26,619 +0.01(+1.05%)
Jun 05, 2020 0.9500 0.9989 0.9200 0.9500 2,100 +0.00(+0.00%)
Jun 04, 2020 0.9200 0.9500 0.9200 0.9500 5,457 +0.03(+3.26%)
Jun 03, 2020 0.9565 0.9565 0.9200 0.9200 1,701 -0.04(-3.82%)
Jun 02, 2020 0.9100 0.9565 0.9100 0.9565 9,853 +0.01(+0.68%)
Jun 01, 2020 0.9100 0.9600 0.9100 0.9500 2,956 +0.05(+5.56%)
May 29, 2020 0.9000 0.9000 0.9000 91 +0.00(+0.00%)
May 28, 2020 0.9300 0.9765 0.9000 0.9000 8,007 -0.09(-9.06%)
May 27, 2020 0.9301 1.023 0.9300 0.9897 23,464 +0.04(+4.18%)
May 26, 2020 0.9401 0.9401 0.9500 368 +0.01(+1.05%)
May 22, 2020 1.050 1.050 0.9400 0.9401 2,700 -0.06(-5.99%)
May 21, 2020 0.9600 1.000 0.9600 1.000 674 +0.06(+6.38%)
May 20, 2020 0.9400 0.9400 0.9400 0.9400 402 -0.11(-10.48%)
May 19, 2020 1.050 1.050 1.050 1.050 298 +0.03(+2.94%)
May 18, 2020 0.9900 1.020 0.9500 1.020 77,506 +0.07(+7.37%)
May 15, 2020 0.9250 0.9900 0.9250 0.9500 3,800 +0.02(+2.15%)
May 14, 2020 0.9300 0.9300 0.9300 0.9300 3,014 +0.01(+1.62%)
May 13, 2020 0.9152 0.9152 0.9152 77 +0.00(+0.00%)
May 12, 2020 0.9152 0.9152 0.9152 7 +0.00(+0.00%)
May 11, 2020 0.9102 0.9152 0.9101 0.9152 3,196 -0.00(-0.52%)
May 08, 2020 0.9211 0.9211 0.9200 0.9200 200 +0.01(+0.94%)
May 07, 2020 0.9114 0.9114 0.9114 0.9114 2,066 -0.07(-7.00%)
May 06, 2020 1.000 1.000 0.9800 0.9800 575 +0.07(+7.68%)
May 05, 2020 0.9101 0.9101 0.9101 0.9101 107 -0.07(-7.13%)
May 04, 2020 0.9800 0.9800 0.9800 0.9800 289 +0.00(+0.00%)
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.