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 (%)
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%)
Jul 02, 2018 1.120 1.147 1.110 1.123 13,026 -0.03(-2.36%)
Jun 29, 2018 1.200 1.200 1.150 1.150 49,937 -0.05(-3.77%)
Jun 28, 2018 1.169 1.220 1.169 1.195 9,667 +0.03(+2.59%)
Jun 27, 2018 1.189 1.190 1.165 1.165 3,996 -0.03(-2.85%)
Jun 26, 2018 1.210 1.210 1.195 1.199 43,900 -0.03(-2.52%)
Jun 25, 2018 1.220 1.250 1.210 1.230 36,325 -0.02(-1.59%)
Jun 22, 2018 1.229 1.251 1.222 1.250 5,957 +0.03(+2.45%)
Jun 21, 2018 1.200 1.240 1.200 1.220 6,972 +0.01(+0.83%)
Jun 20, 2018 1.210 1.210 1.210 1.210 183 -0.03(-2.42%)
Jun 18, 2018 1.240 1.240 1.240 63 +0.02(+1.64%)
Jun 15, 2018 1.255 1.255 1.220 4,561 -0.03(-2.79%)
Jun 14, 2018 1.240 1.260 1.240 1.255 25,194 +0.03(+2.45%)
Jun 13, 2018 1.171 1.240 1.171 1.225 16,444 +0.04(+2.94%)
Jun 12, 2018 1.180 1.200 1.180 1.190 4,019 +0.01(+0.85%)
Jun 11, 2018 1.200 1.200 1.160 1.180 3,974 -0.02(-1.67%)
Jun 08, 2018 1.234 1.234 1.200 1.200 24,074 -0.03(-2.44%)
Jun 07, 2018 1.280 1.290 1.200 1.230 94,236 -0.06(-4.65%)
Jun 06, 2018 1.294 1.300 1.260 1.290 26,226 +0.04(+3.12%)
Jun 05, 2018 1.220 1.280 1.220 1.251 16,109 +0.03(+2.54%)
Jun 04, 2018 1.250 1.420 1.190 1.220 419,907 -0.01(-0.93%)
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.