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 (%)
Apr 30, 2018 1.040 1.070 1.020 1.066 15,205 +0.03(+2.48%)
Apr 27, 2018 1.040 1.070 1.040 1.040 21,907 +0.00(+0.00%)
Apr 26, 2018 1.030 1.056 1.030 1.040 8,430 +0.01(+0.97%)
Apr 25, 2018 1.071 1.090 1.020 1.030 35,799 -0.04(-3.74%)
Apr 24, 2018 1.110 1.110 1.070 1.070 6,355 -0.01(-0.93%)
Apr 23, 2018 1.120 1.120 1.080 1.080 2,397 -0.04(-3.57%)
Apr 20, 2018 1.100 1.130 1.100 1.120 31,686 +0.02(+1.82%)
Apr 19, 2018 1.070 1.160 1.060 1.100 41,531 +0.03(+2.80%)
Apr 18, 2018 1.050 1.070 1.000 1.070 9,209 +0.02(+1.90%)
Apr 17, 2018 1.030 1.061 1.030 1.050 4,513 -0.01(-0.94%)
Apr 16, 2018 1.040 1.078 1.040 1.060 3,329 +0.02(+1.92%)
Apr 13, 2018 1.062 1.062 1.040 1.040 5,146 -0.03(-2.80%)
Apr 12, 2018 1.051 1.092 1.051 1.070 24,212 -0.00(-0.10%)
Apr 11, 2018 1.120 1.120 1.071 1.071 19,500 -0.01(-0.82%)
Apr 10, 2018 1.090 1.095 1.010 1.080 102,529 +0.02(+1.89%)
Apr 09, 2018 1.120 1.160 1.050 1.060 380,631 -0.05(-4.50%)
Apr 06, 2018 1.110 1.130 1.110 1.110 5,935 -0.04(-3.48%)
Apr 05, 2018 1.140 1.160 1.110 1.150 23,416 +0.04(+3.60%)
Apr 04, 2018 1.110 1.110 1.100 1.110 18,137 +0.00(+0.00%)
Apr 03, 2018 1.100 1.130 1.100 1.110 21,856 +0.01(+0.91%)
Apr 02, 2018 1.100 1.120 1.100 1.100 13,353 -0.03(-2.46%)
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%)
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.