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 30, 2019 0.9503 0.9503 0.9100 0.9100 699 +0.01(+0.55%)
Sep 27, 2019 0.9700 0.9700 0.9050 0.9050 2,500 -0.09(-9.50%)
Sep 26, 2019 1.000 1.020 1.000 1.000 3,317 +0.00(+0.00%)
Sep 25, 2019 1.000 1.000 1.000 29 +0.00(+0.00%)
Sep 24, 2019 1.007 1.007 0.9760 1.000 4,146 +0.02(+2.39%)
Sep 23, 2019 0.9500 0.9975 0.9300 0.9767 796 +0.03(+2.81%)
Sep 20, 2019 1.000 1.000 0.9500 0.9500 600 -0.05(-5.00%)
Sep 19, 2019 0.9800 1.010 0.9800 1.000 2,264 +0.00(+0.00%)
Sep 18, 2019 0.9400 1.000 0.9200 1.000 4,145 +0.02(+1.52%)
Sep 17, 2019 0.9501 1.010 0.9201 0.9850 4,343 +0.04(+3.68%)
Sep 16, 2019 0.9601 0.9601 0.9500 0.9500 1,639 -0.04(-3.55%)
Sep 13, 2019 0.9870 1.000 0.9200 0.9850 8,200 +0.05(+4.79%)
Sep 12, 2019 0.9600 0.9919 0.9400 0.9400 3,831 +0.02(+1.67%)
Sep 11, 2019 0.9694 0.9694 0.9200 0.9246 11,722 -0.07(-6.61%)
Sep 10, 2019 1.030 1.030 0.9012 0.9900 15,671 -0.05(-4.81%)
Sep 09, 2019 1.040 1.040 1.040 1.040 126 +0.01(+0.97%)
Sep 06, 2019 1.030 1.030 1.030 1.030 500 +0.03(+3.00%)
Sep 05, 2019 1.021 1.021 1.000 1.000 656 -0.05(-4.76%)
Sep 04, 2019 1.030 1.060 1.030 1.050 2,324 +0.02(+2.06%)
Sep 03, 2019 1.029 1.029 1.029 1.029 147 +0.01(+0.71%)
Aug 30, 2019 1.022 1.022 1.022 1.022 200 -0.02(-1.78%)
Aug 29, 2019 1.020 1.040 1.010 1.040 3,509 +0.04(+3.73%)
Aug 28, 2019 1.003 1.003 1.003 1.003 1,004 -0.00(-0.12%)
Aug 27, 2019 1.000 1.019 1.000 1.004 2,703 +0.01(+1.39%)
Aug 26, 2019 1.000 1.020 0.9900 0.9900 8,318 -0.06(-5.71%)
Aug 23, 2019 1.000 1.050 1.000 1.050 400 +0.00(+0.00%)
Aug 22, 2019 1.050 1.050 1.050 1.050 224 -0.02(-1.87%)
Aug 21, 2019 1.090 1.090 0.9900 1.070 43,666 +0.04(+3.88%)
Aug 20, 2019 1.040 1.090 1.030 1.030 18,048 +0.04(+3.64%)
Aug 19, 2019 1.010 1.050 0.9901 0.9938 6,505 +0.06(+6.86%)
Aug 16, 2019 1.010 1.030 0.9300 0.9300 4,700 -0.10(-9.71%)
Aug 15, 2019 1.030 1.080 1.030 1.030 15,042 +0.01(+0.98%)
Aug 14, 2019 0.9800 1.020 0.9050 1.020 47,694 +0.04(+4.08%)
Aug 13, 2019 1.020 1.020 0.9800 0.9800 3,105 -0.02(-2.00%)
Aug 12, 2019 1.020 1.020 1.000 1.000 1,406 -0.09(-8.29%)
Aug 09, 2019 1.090 1.090 1.090 7 +0.00(+0.00%)
Aug 08, 2019 1.060 1.090 1.010 1.090 6,328 -0.06(-5.18%)
Aug 07, 2019 1.100 1.150 1.100 1.150 2,170 +0.10(+9.52%)
Aug 06, 2019 0.9900 1.100 0.9750 1.050 30,942 +0.10(+10.09%)
Aug 05, 2019 1.000 1.010 0.9500 0.9538 3,856 -0.11(-10.02%)
Aug 02, 2019 1.010 1.060 1.010 1.060 300 +0.00(+0.00%)
Aug 01, 2019 1.050 1.060 0.9700 1.060 11,113 -0.02(-1.85%)
Jul 31, 2019 1.050 1.130 1.050 1.080 3,555 +0.03(+2.86%)
Jul 30, 2019 1.180 1.180 1.050 1.050 35,194 -0.11(-9.48%)
Jul 29, 2019 1.180 1.180 1.062 1.160 22,953 -0.01(-0.85%)
Jul 26, 2019 1.170 1.170 1.170 1.170 1,000 +0.02(+1.74%)
Jul 25, 2019 1.100 1.150 1.100 1.150 4,500 +0.05(+4.55%)
Jul 24, 2019 1.054 1.100 1.054 1.100 5,306 +0.10(+10.00%)
Jul 23, 2019 1.040 1.074 0.9900 1.000 34,012 -0.03(-2.48%)
Jul 22, 2019 1.000 1.050 1.000 1.025 16,322 +0.04(+3.58%)
Jul 19, 2019 0.9900 0.9900 0.9900 46 +0.00(+0.00%)
Jul 18, 2019 0.9900 0.9900 0.9900 0.9900 203 -0.02(-1.98%)
Jul 17, 2019 1.000 1.010 0.9900 1.010 12,702 -0.01(-0.64%)
Jul 15, 2019 1.016 1.016 1.016 0 -0.02(-2.26%)
Jul 12, 2019 1.040 1.050 1.040 1.040 3,100 -0.01(-0.95%)
Jul 11, 2019 1.050 1.050 1.050 50 +0.00(+0.00%)
Jul 10, 2019 1.005 1.050 1.005 1.050 3,608 +0.03(+3.13%)
Jul 09, 2019 1.018 1.018 1.018 1.018 441 -0.02(-2.11%)
Jul 08, 2019 1.010 1.040 0.9850 1.040 61,540 +0.04(+4.00%)
Jul 05, 2019 1.000 1.000 1.000 1.000 3,000 +0.04(+4.17%)
Jul 03, 2019 0.9600 0.9600 0.9600 0.9600 100 -0.08(-7.69%)
Jul 02, 2019 1.040 1.040 1.040 5 +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.