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, 2017 1.080 1.170 1.080 1.100 92,743 -0.03(-2.26%)
Aug 30, 2017 1.010 1.172 1.000 1.125 153,518 +0.12(+11.44%)
Aug 29, 2017 1.070 1.130 1.000 1.010 71,957 +0.01(+1.00%)
Aug 28, 2017 1.062 1.080 0.9999 1.000 66,428 -0.07(-6.23%)
Aug 25, 2017 1.120 1.150 1.050 1.066 23,937 +0.01(+0.60%)
Aug 24, 2017 1.050 1.140 1.050 1.060 36,099 +0.00(+0.00%)
Aug 23, 2017 1.080 1.080 1.000 1.060 13,086 -0.02(-1.85%)
Aug 22, 2017 1.130 1.149 1.080 1.080 10,585 -0.05(-4.34%)
Aug 21, 2017 1.000 1.150 0.9600 1.129 79,999 +0.13(+13.18%)
Aug 18, 2017 1.090 1.090 0.9308 0.9975 15,520 -0.04(-4.10%)
Aug 17, 2017 1.090 1.090 1.030 1.040 8,615 -0.01(-1.15%)
Aug 16, 2017 1.090 1.100 1.020 1.052 42,665 +0.01(+1.17%)
Aug 15, 2017 0.9100 1.040 0.9100 1.040 31,303 +0.09(+9.64%)
Aug 14, 2017 0.9200 0.9799 0.9200 0.9486 1,852 +0.04(+4.24%)
Aug 11, 2017 0.9000 0.9269 0.9000 0.9100 708 -0.01(-1.07%)
Aug 10, 2017 0.9134 0.9214 0.9001 0.9198 12,462 -0.08(-8.02%)
Aug 09, 2017 0.9400 1.000 0.9002 1.000 10,099 +0.00(+0.00%)
Aug 08, 2017 0.9400 1.000 0.9103 1.000 18,996 +0.05(+5.26%)
Aug 07, 2017 0.9500 0.9819 0.9500 0.9500 4,624 +0.00(+0.00%)
Aug 04, 2017 1.050 1.050 0.9500 0.9500 16,755 -0.10(-9.52%)
Aug 03, 2017 1.100 1.125 1.050 1.050 3,723 -0.02(-2.33%)
Aug 02, 2017 1.050 1.075 1.050 1.075 2,850 -0.03(-2.27%)
Aug 01, 2017 1.050 1.100 1.050 1.100 3,306 +0.05(+4.76%)
Jul 31, 2017 1.050 1.073 1.050 1.050 4,717 +0.00(+0.00%)
Jul 28, 2017 1.100 1.100 1.050 1.050 6,094 -0.05(-4.55%)
Jul 27, 2017 1.050 1.127 1.050 1.100 29,252 +0.00(+0.00%)
Jul 26, 2017 1.050 1.100 1.050 1.100 5,795 +0.00(+0.00%)
Jul 25, 2017 1.000 1.100 0.9500 1.100 40,516 +0.05(+4.76%)
Jul 24, 2017 1.100 1.100 0.9000 1.050 74,539 -0.05(-4.55%)
Jul 21, 2017 1.100 1.100 1.100 5,471 +0.00(+0.00%)
Jul 20, 2017 1.150 1.150 1.100 1.100 33,737 -0.02(-2.22%)
Jul 19, 2017 1.100 1.150 1.100 1.125 7,102 +0.02(+2.27%)
Jul 18, 2017 1.100 1.176 1.100 1.100 6,472 +0.00(+0.00%)
Jul 17, 2017 1.155 1.200 1.100 1.100 19,489 -0.05(-4.35%)
Jul 14, 2017 1.200 1.200 1.150 1.150 4,815 +0.05(+4.55%)
Jul 13, 2017 1.220 1.225 1.100 1.100 8,750 -0.10(-8.33%)
Jul 12, 2017 1.150 1.250 1.150 1.200 29,977 -0.04(-3.23%)
Jul 11, 2017 1.200 1.240 1.100 1.240 14,001 +0.14(+12.73%)
Jul 10, 2017 1.200 1.231 1.100 1.100 48,654 -0.10(-8.33%)
Jul 07, 2017 1.200 1.250 1.150 1.200 58,405 +0.00(+0.00%)
Jul 06, 2017 1.150 1.200 1.150 1.200 17,857 +0.02(+2.13%)
Jul 05, 2017 1.250 1.250 1.150 1.175 13,887 +0.03(+2.17%)
Jul 03, 2017 1.200 1.210 1.150 1.150 15,528 +0.00(+0.00%)
Jun 30, 2017 1.200 1.200 1.100 1.150 55,243 +0.00(+0.00%)
Jun 29, 2017 1.200 1.250 1.150 1.150 68,158 -0.05(-4.17%)
Jun 28, 2017 1.277 1.300 1.150 1.200 80,764 -0.07(-5.88%)
Jun 27, 2017 1.310 1.345 1.275 1.275 49,371 -0.03(-1.92%)
Jun 26, 2017 1.400 1.400 1.250 1.300 42,844 +0.00(+0.00%)
Jun 23, 2017 1.248 1.400 1.248 1.300 114,714 +0.05(+4.00%)
Jun 22, 2017 1.200 1.300 1.200 1.250 83,299 +0.05(+4.17%)
Jun 21, 2017 1.250 1.350 1.200 1.200 200,251 -0.15(-11.11%)
Jun 20, 2017 1.450 2.300 1.350 1.350 2,771,907 +0.10(+8.00%)
Jun 19, 2017 1.240 1.350 1.200 1.250 10,743 +0.05(+4.17%)
Jun 16, 2017 1.400 1.400 1.150 1.200 54,723 -0.10(-7.69%)
Jun 15, 2017 1.350 1.350 1.300 1.300 3,753 -0.10(-7.14%)
Jun 14, 2017 1.375 1.450 1.355 1.400 1,400 +0.01(+0.72%)
Jun 13, 2017 1.350 1.400 1.350 1.390 4,342 -0.01(-0.71%)
Jun 12, 2017 1.450 1.500 1.350 1.400 42,470 +0.10(+7.69%)
Jun 09, 2017 1.400 1.400 1.300 1.300 5,054 -0.15(-10.34%)
Jun 08, 2017 1.450 1.450 1.360 1.450 1,350 +0.05(+3.57%)
Jun 07, 2017 1.350 1.500 1.325 1.400 16,686 +0.07(+5.66%)
Jun 06, 2017 1.350 1.400 1.260 1.325 23,027 +0.00(+0.00%)
Jun 05, 2017 1.350 1.500 1.300 1.325 30,944 -0.07(-5.36%)
Jun 02, 2017 1.325 1.500 1.275 1.400 83,118 +0.10(+7.69%)
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.