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 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%)
May 01, 2019 0.9800 1.040 0.9500 1.010 21,017 +0.02(+1.76%)
Apr 30, 2019 0.9700 0.9936 0.9000 0.9925 22,150 -0.01(-0.75%)
Apr 29, 2019 1.010 1.010 0.9900 1.000 15,928 -0.05(-5.04%)
Apr 26, 2019 1.053 1.053 1.053 1.053 100 +0.02(+2.24%)
Apr 25, 2019 1.080 1.085 1.030 1.030 15,235 -0.05(-4.72%)
Apr 24, 2019 1.081 1.081 1.081 13 +0.00(+0.00%)
Apr 23, 2019 1.091 1.091 1.081 1.081 5,153 -0.07(-6.00%)
Apr 22, 2019 1.150 1.150 1.150 1.150 1,019 +0.00(+0.00%)
Apr 18, 2019 1.130 1.150 1.130 1.150 200 +0.04(+3.42%)
Apr 17, 2019 1.112 1.112 1.112 1.112 216 -0.03(-2.46%)
Apr 16, 2019 1.180 1.180 1.110 1.140 1,198 +0.07(+6.54%)
Apr 15, 2019 1.070 1.190 1.065 1.070 64,759 -0.02(-2.28%)
Apr 12, 2019 1.100 1.100 1.090 1.095 11,200 +0.01(+1.39%)
Apr 11, 2019 1.100 1.110 1.080 1.080 33,611 -0.05(-4.21%)
Apr 10, 2019 1.200 1.200 1.103 1.127 17,554 +0.02(+1.57%)
Apr 09, 2019 1.100 1.111 1.100 1.110 7,288 +0.01(+1.02%)
Apr 08, 2019 1.090 1.099 1.090 1.099 2,716 +0.02(+1.75%)
Apr 05, 2019 1.091 1.105 1.080 1.080 4,900 -0.04(-3.29%)
Apr 04, 2019 1.095 1.120 1.090 1.117 10,672 -0.01(-1.18%)
Apr 03, 2019 1.130 1.130 1.085 1.130 11,461 +0.00(+0.00%)
Apr 02, 2019 1.120 1.130 1.081 1.130 9,104 -0.01(-0.88%)
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.