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 (%)
Sep 28, 2018 0.9400 0.9800 0.9400 0.9800 5,200 +0.04(+3.74%)
Sep 27, 2018 1.008 1.010 0.9100 0.9447 21,565 -0.07(-6.47%)
Sep 26, 2018 1.013 1.013 1.000 1.010 1,570 +0.01(+1.19%)
Sep 25, 2018 1.050 1.050 0.9981 0.9981 9,964 -0.00(-0.19%)
Sep 24, 2018 1.000 1.250 1.000 1.000 123,074 +0.01(+1.01%)
Sep 21, 2018 0.9100 1.010 0.9000 0.9900 27,900 +0.09(+10.00%)
Sep 20, 2018 1.000 1.000 0.9000 0.9000 28,634 -0.07(-7.22%)
Sep 19, 2018 1.010 1.012 0.9650 0.9700 34,203 -0.03(-3.00%)
Sep 18, 2018 1.090 1.090 1.000 1.000 1,252 -0.02(-2.44%)
Sep 17, 2018 1.025 1.025 1.025 1.025 4,181 -0.03(-2.38%)
Sep 14, 2018 1.050 1.100 1.000 1.050 16,700 +0.05(+5.00%)
Sep 13, 2018 1.080 1.090 1.000 1.000 5,795 +0.01(+1.01%)
Sep 12, 2018 0.9800 0.9900 0.9800 0.9900 3,234 -0.02(-1.81%)
Sep 11, 2018 1.010 1.050 0.9500 1.008 26,523 -0.07(-6.64%)
Sep 10, 2018 1.080 1.080 1.080 1.080 297 +0.04(+3.85%)
Sep 07, 2018 1.040 1.040 1.020 1.040 6,800 -0.08(-7.14%)
Sep 06, 2018 1.067 1.120 1.067 1.120 14,646 +0.10(+9.80%)
Sep 05, 2018 1.000 1.090 1.000 1.020 30,136 +0.02(+1.99%)
Sep 04, 2018 1.000 1.010 1.000 1.000 13,899 -0.01(-0.98%)
Aug 31, 2018 1.010 1.010 1.010 0 +0.01(+1.00%)
Aug 30, 2018 1.000 1.000 1.000 1.000 1,134 +0.01(+1.01%)
Aug 29, 2018 1.030 1.030 0.9900 0.9900 2,666 +0.00(+0.00%)
Aug 28, 2018 1.050 1.050 0.9800 0.9900 2,132 -0.06(-5.71%)
Aug 27, 2018 1.020 1.050 0.9800 1.050 33,914 -0.00(-0.01%)
Aug 24, 2018 1.050 1.100 1.030 1.050 16,800 +0.02(+1.94%)
Aug 23, 2018 1.031 1.032 1.030 1.030 2,183 -0.01(-0.87%)
Aug 22, 2018 1.090 1.090 1.039 1.039 5,904 -0.03(-2.90%)
Aug 21, 2018 1.050 1.090 1.050 1.070 3,713 +0.06(+5.94%)
Aug 20, 2018 1.010 1.020 1.000 1.010 3,424 +0.03(+3.06%)
Aug 17, 2018 1.010 1.010 0.9700 0.9800 7,000 -0.03(-2.87%)
Aug 16, 2018 1.020 1.020 1.005 1.009 8,962 -0.00(-0.10%)
Aug 15, 2018 1.017 1.019 1.002 1.010 3,381 +0.00(+0.00%)
Aug 14, 2018 1.000 1.010 1.000 1.010 7,015 +0.00(+0.00%)
Aug 13, 2018 1.010 1.010 1.010 1.010 491 -0.02(-1.94%)
Aug 10, 2018 1.000 1.030 1.000 1.030 3,500 +0.00(+0.01%)
Aug 09, 2018 1.020 1.030 0.9764 1.030 24,332 +0.04(+4.02%)
Aug 08, 2018 0.9700 1.030 0.9699 0.9901 15,829 +0.02(+1.86%)
Aug 07, 2018 1.040 1.040 0.9600 0.9720 38,115 -0.07(-6.54%)
Aug 06, 2018 1.040 1.040 1.030 1.040 3,471 +0.01(+0.97%)
Aug 03, 2018 1.030 1.030 1.030 1.030 200 -0.00(-0.48%)
Aug 02, 2018 1.030 1.080 1.020 1.035 32,992 +0.00(+0.00%)
Aug 01, 2018 168 +0.00(+0.00%)
Jul 31, 2018 1.127 1.127 1.071 1.085 2,969 +0.01(+0.75%)
Jul 30, 2018 1.051 1.090 1.051 1.077 2,591 +0.01(+0.64%)
Jul 27, 2018 1.075 1.090 1.070 1.070 2,000 -0.02(-1.74%)
Jul 26, 2018 1.070 1.089 1.051 1.089 7,705 +0.01(+1.17%)
Jul 25, 2018 1.073 1.076 1.029 1.076 13,479 -0.02(-2.15%)
Jul 24, 2018 1.150 1.175 1.100 1.100 7,197 -0.08(-6.78%)
Jul 23, 2018 1.100 1.180 1.085 1.180 3,474 +0.09(+8.57%)
Jul 20, 2018 1.100 1.110 1.070 1.087 30,641 +0.01(+1.07%)
Jul 19, 2018 1.070 1.080 1.050 1.075 17,116 +0.02(+1.45%)
Jul 18, 2018 1.010 1.090 1.010 1.060 31,093 +0.04(+3.41%)
Jul 17, 2018 1.011 1.040 1.011 1.025 6,534 +0.03(+3.54%)
Jul 16, 2018 1.050 1.250 0.9500 0.9900 487,561 -0.08(-7.48%)
Jul 13, 2018 1.090 1.090 1.060 1.070 58,507 -0.02(-1.83%)
Jul 12, 2018 1.108 1.110 1.090 1.090 13,328 +0.00(+0.00%)
Jul 11, 2018 1.110 1.110 1.090 1.090 11,969 -0.02(-1.40%)
Jul 10, 2018 1.149 1.150 1.100 1.105 10,010 -0.04(-3.87%)
Jul 09, 2018 1.180 1.240 1.123 1.150 5,235 +0.01(+0.60%)
Jul 06, 2018 1.150 1.150 1.143 1.143 3,938 +0.01(+1.16%)
Jul 05, 2018 1.130 1.150 1.090 1.130 16,745 +0.04(+3.67%)
Jul 03, 2018 1.090 1.090 1.090 0 -0.03(-2.93%)
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.