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, 2019 1.250 1.250 1.120 1.120 8,100 -0.04(-3.45%)
Mar 28, 2019 1.180 1.180 1.130 1.160 53,943 -0.01(-0.85%)
Mar 27, 2019 1.123 1.170 1.121 1.170 2,250 +0.05(+4.05%)
Mar 26, 2019 1.170 1.177 1.125 1.125 7,305 +0.00(+0.40%)
Mar 25, 2019 1.180 1.180 1.120 1.120 406 +0.00(+0.00%)
Mar 22, 2019 1.183 1.191 1.120 1.120 5,600 -0.05(-4.27%)
Mar 21, 2019 1.230 1.230 1.170 1.170 2,076 -0.01(-0.74%)
Mar 20, 2019 1.176 1.179 1.176 1.179 880 +0.06(+5.24%)
Mar 19, 2019 1.140 1.150 1.120 1.120 14,393 -0.02(-1.81%)
Mar 18, 2019 1.150 1.150 1.141 1.141 893 +0.00(+0.27%)
Mar 15, 2019 1.138 1.138 1.138 1.138 5,000 -0.07(-5.98%)
Mar 14, 2019 1.300 1.300 1.150 1.210 3,235 +0.03(+2.54%)
Mar 13, 2019 1.150 1.200 1.107 1.180 9,582 +0.03(+2.52%)
Mar 12, 2019 1.240 1.260 1.120 1.151 49,804 -0.01(-0.78%)
Mar 11, 2019 1.160 1.190 1.080 1.160 8,658 +0.00(+0.00%)
Mar 08, 2019 1.130 1.180 1.130 1.160 900 +0.03(+2.90%)
Mar 07, 2019 1.130 1.130 1.127 1.127 1,965 -0.00(-0.24%)
Mar 06, 2019 1.130 1.160 1.100 1.130 17,673 +0.00(+0.00%)
Mar 05, 2019 1.120 1.280 1.090 1.130 129,626 +0.01(+0.70%)
Mar 04, 2019 1.130 1.130 1.122 1.122 2,026 -0.01(-0.70%)
Mar 01, 2019 1.110 1.130 1.110 1.130 2,400 +0.01(+1.15%)
Feb 28, 2019 1.110 1.117 1.110 1.117 1,973 -0.02(-1.46%)
Feb 27, 2019 1.210 1.210 1.134 1.134 2,368 -0.01(-0.55%)
Feb 26, 2019 1.140 1.250 1.140 1.140 36,674 +0.05(+4.46%)
Feb 25, 2019 1.097 1.200 1.083 1.091 51,108 -0.01(-0.79%)
Feb 22, 2019 1.060 1.100 1.060 1.100 10,700 +0.01(+0.70%)
Feb 21, 2019 1.030 1.092 1.030 1.092 4,148 +0.06(+6.06%)
Feb 20, 2019 1.030 1.030 1.030 1.030 1,700 +0.00(+0.00%)
Feb 19, 2019 1.030 1.030 1.030 1.030 235 +0.00(+0.00%)
Feb 15, 2019 1.030 1.050 1.030 1.030 8,600 -0.01(-0.93%)
Feb 14, 2019 1.048 1.048 1.030 1.040 11,017 +0.00(+0.08%)
Feb 13, 2019 1.086 1.086 1.039 1.039 5,493 -0.01(-0.87%)
Feb 12, 2019 1.030 1.048 1.030 1.048 9,883 -0.00(-0.19%)
Feb 11, 2019 1.050 1.050 1.030 1.050 1,046 +0.02(+1.94%)
Feb 08, 2019 1.040 1.040 1.030 1.030 40,600 -0.02(-1.76%)
Feb 07, 2019 1.040 1.065 1.040 1.048 5,369 -0.01(-1.09%)
Feb 06, 2019 1.088 1.088 1.060 1.060 18,825 +0.03(+2.91%)
Feb 05, 2019 1.060 1.100 1.030 1.030 16,924 -0.01(-0.96%)
Feb 04, 2019 1.010 1.040 1.010 1.040 425 +0.00(+0.00%)
Feb 01, 2019 1.040 1.050 1.040 1.040 3,100 +0.00(+0.00%)
Jan 31, 2019 1.040 1.040 1.040 3 +0.00(+0.00%)
Jan 30, 2019 1.060 1.060 1.030 1.040 7,530 -0.03(-2.80%)
Jan 29, 2019 1.070 1.070 1.070 1.070 419 -0.02(-1.83%)
Jan 28, 2019 1.040 1.090 1.040 1.090 2,127 +0.04(+3.81%)
Jan 25, 2019 1.030 1.050 1.030 1.050 20,200 +0.02(+1.94%)
Jan 24, 2019 1.050 1.100 1.030 1.030 4,387 -0.08(-7.21%)
Jan 23, 2019 1.030 1.190 1.030 1.110 115,651 +0.02(+1.83%)
Jan 22, 2019 1.090 1.090 1.090 1.090 231 +0.00(+0.00%)
Jan 18, 2019 1.030 1.100 1.030 1.090 2,200 +0.06(+5.83%)
Jan 17, 2019 1.084 1.084 1.030 1.030 5,402 -0.03(-2.83%)
Jan 16, 2019 1.050 1.080 1.030 1.060 44,959 +0.01(+0.95%)
Jan 15, 2019 1.080 1.097 1.050 1.050 9,801 -0.05(-4.55%)
Jan 14, 2019 1.060 1.130 1.060 1.100 9,653 +0.00(+0.00%)
Jan 11, 2019 1.030 1.130 1.030 1.100 10,500 +0.07(+6.80%)
Jan 10, 2019 1.040 1.050 1.030 1.030 13,644 -0.02(-2.23%)
Jan 09, 2019 1.031 1.140 1.030 1.054 131,657 +0.02(+2.28%)
Jan 08, 2019 1.010 1.050 1.010 1.030 14,771 +0.03(+3.00%)
Jan 07, 2019 1.000 1.010 1.000 1.000 11,959 -0.01(-0.99%)
Jan 04, 2019 0.9500 1.010 0.9500 1.010 13,300 +0.00(+0.00%)
Jan 03, 2019 0.9100 1.030 0.8600 1.010 227,905 +0.13(+14.77%)
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.