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 (%)
Dec 31, 2020 1.450 1.450 1.450 10,344,716 -0.27(-15.70%)
Dec 30, 2020 1.050 4.210 1.000 1.720 10,344,716 +0.69(+66.23%)
Dec 29, 2020 1.090 1.120 1.000 1.035 41,975 -0.02(-1.46%)
Dec 28, 2020 1.100 1.100 1.000 1.050 47,796 +0.00(+0.00%)
Dec 24, 2020 1.090 1.120 1.050 1.050 10,600 -0.06(-5.41%)
Dec 23, 2020 1.110 1.110 1.040 1.110 7,378 +0.09(+8.82%)
Dec 22, 2020 1.090 1.140 0.9600 1.020 28,387 -0.08(-7.27%)
Dec 21, 2020 1.150 1.200 1.090 1.100 43,984 -0.08(-6.78%)
Dec 18, 2020 1.170 1.290 1.130 1.180 20,600 +0.01(+0.85%)
Dec 17, 2020 1.170 1.170 1.130 1.170 4,778 +0.01(+0.86%)
Dec 16, 2020 1.123 1.190 1.116 1.160 28,537 +0.03(+3.11%)
Dec 15, 2020 1.190 1.190 1.120 1.125 26,604 -0.04(-3.85%)
Dec 14, 2020 1.230 1.230 1.110 1.170 60,914 -0.07(-5.65%)
Dec 11, 2020 1.170 1.240 1.170 1.240 25,400 +0.13(+11.71%)
Dec 10, 2020 1.190 1.210 1.100 1.110 9,541 -0.04(-3.48%)
Dec 09, 2020 1.190 1.240 1.150 1.150 3,124 -0.03(-2.54%)
Dec 08, 2020 1.200 1.250 1.180 1.180 15,588 +0.05(+4.42%)
Dec 07, 2020 1.250 1.360 1.130 1.130 25,851 -0.06(-5.04%)
Dec 04, 2020 1.190 1.300 1.180 1.190 13,800 -0.11(-8.45%)
Dec 03, 2020 1.378 1.378 1.140 1.300 31,204 -0.00(-0.01%)
Dec 02, 2020 1.280 1.390 1.280 1.300 13,960 +0.02(+1.56%)
Dec 01, 2020 1.300 1.358 1.280 1.280 4,296 +0.00(+0.00%)
Nov 30, 2020 1.350 1.360 1.280 1.280 13,061 -0.07(-5.19%)
Nov 27, 2020 1.310 1.370 1.191 1.350 5,100 +0.10(+7.91%)
Nov 25, 2020 1.190 1.315 1.110 1.251 57,200 +0.02(+1.72%)
Nov 24, 2020 1.250 1.490 1.200 1.230 153,302 +0.04(+3.36%)
Nov 23, 2020 1.200 1.250 1.150 1.190 14,684 +0.01(+1.24%)
Nov 20, 2020 1.100 1.192 1.040 1.175 18,500 +0.08(+6.85%)
Nov 19, 2020 1.100 1.130 1.100 1.100 5,565 -0.07(-5.98%)
Nov 18, 2020 1.120 1.180 1.030 1.170 23,772 +0.05(+4.08%)
Nov 17, 2020 1.130 1.200 0.9401 1.124 51,534 -0.07(-5.54%)
Nov 16, 2020 0.9200 1.190 0.9200 1.190 33,103 +0.27(+29.18%)
Nov 13, 2020 0.9700 1.050 0.9200 0.9212 17,300 -0.08(-7.88%)
Nov 12, 2020 1.000 1.060 0.9419 1.000 37,593 +0.00(+0.00%)
Nov 11, 2020 0.9573 1.000 0.9255 1.000 2,924 +0.05(+5.26%)
Nov 10, 2020 0.9986 1.000 0.9460 0.9500 5,514 +0.01(+1.06%)
Nov 09, 2020 0.9795 0.9795 0.9000 0.9400 11,765 +0.02(+2.16%)
Nov 06, 2020 1.010 1.010 0.9041 0.9201 9,800 -0.03(-3.15%)
Nov 05, 2020 0.9650 0.9690 0.9000 0.9500 5,873 +0.03(+3.60%)
Nov 04, 2020 0.9244 0.9244 0.9000 0.9170 1,029 -0.04(-4.55%)
Nov 03, 2020 0.9550 1.090 0.9004 0.9607 35,670 -0.09(-8.50%)
Nov 02, 2020 1.000 1.100 1.000 1.050 11,680 +0.05(+5.00%)
Oct 30, 2020 0.9300 1.120 0.9300 1.000 6,000 -0.01(-0.79%)
Oct 29, 2020 1.200 1.200 1.008 1.008 5,778 -0.14(-12.35%)
Oct 28, 2020 1.150 1.150 1.100 1.150 3,922 +0.01(+0.88%)
Oct 27, 2020 0.9900 1.140 0.9900 1.140 3,197 +0.00(+0.00%)
Oct 26, 2020 1.140 1.200 1.140 1.140 1,982 +0.00(+0.00%)
Oct 23, 2020 1.160 1.160 1.089 1.140 4,200 -0.06(-5.00%)
Oct 22, 2020 1.140 1.200 1.080 1.200 5,612 +0.03(+2.20%)
Oct 21, 2020 1.100 1.200 1.090 1.174 20,215 +0.07(+6.75%)
Oct 20, 2020 1.250 1.250 0.9920 1.100 43,908 -0.13(-10.57%)
Oct 19, 2020 1.040 1.240 0.9900 1.230 106,122 +0.18(+17.37%)
Oct 16, 2020 0.9229 1.051 0.9229 1.048 13,400 +0.10(+9.98%)
Oct 15, 2020 0.9800 1.050 0.9076 0.9529 20,885 -0.03(-2.77%)
Oct 14, 2020 0.9750 0.9800 0.9604 0.9800 1,882 +0.01(+0.51%)
Oct 13, 2020 1.050 1.050 0.9103 0.9750 11,957 -0.08(-7.14%)
Oct 12, 2020 0.8800 1.050 0.8400 1.050 81,452 +0.25(+30.74%)
Oct 09, 2020 0.8515 0.8996 0.8031 0.8031 2,400 -0.10(-10.77%)
Oct 08, 2020 0.8585 0.9188 0.8016 0.9000 15,789 +0.06(+7.14%)
Oct 07, 2020 0.8000 0.8442 0.8000 0.8400 1,617 -0.01(-1.18%)
Oct 06, 2020 0.8500 0.8548 0.8000 0.8500 3,821 +0.01(+1.19%)
Oct 05, 2020 0.8300 0.8400 0.8200 0.8400 20,904 +0.00(+0.00%)
Oct 02, 2020 0.8400 0.8465 0.8200 0.8400 4,200 -0.01(-1.18%)
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.