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 (%)
Jan 31, 2020 0.8100 0.8211 0.8100 0.8100 3,400 -0.03(-3.57%)
Jan 30, 2020 0.8400 0.8400 0.8400 0.8400 7,227 +0.02(+2.44%)
Jan 29, 2020 0.8000 0.8200 0.8000 0.8200 1,477 +0.01(+1.23%)
Jan 28, 2020 0.8100 0.8100 0.8100 3 +0.00(+0.00%)
Jan 27, 2020 0.8600 0.8600 0.8100 0.8100 2,392 -0.05(-5.80%)
Jan 24, 2020 0.8700 0.8700 0.8200 0.8599 3,300 -0.04(-4.46%)
Jan 23, 2020 0.9000 0.9000 0.9000 0.9000 583 -0.02(-2.17%)
Jan 22, 2020 0.8900 0.9499 0.7800 0.9200 25,811 +0.01(+0.89%)
Jan 21, 2020 0.9119 0.9119 0.9119 10 +0.00(+0.00%)
Jan 17, 2020 0.9119 0.9119 0.9119 5 +0.00(+0.00%)
Jan 16, 2020 0.9119 0.9119 0.9119 0.9119 212 +0.00(+0.00%)
Jan 15, 2020 0.9000 0.9119 0.8800 0.9119 1,985 +0.03(+3.63%)
Jan 14, 2020 0.8800 0.8800 0.8800 0.8800 255 +0.00(+0.00%)
Jan 13, 2020 0.8800 0.8800 0.8800 55 +0.00(+0.00%)
Jan 10, 2020 0.8800 0.8800 0.8800 23 +0.00(+0.00%)
Jan 09, 2020 0.9100 0.9100 0.8800 0.8800 5,048 -0.02(-2.22%)
Jan 08, 2020 1.010 1.010 0.8970 0.9000 13,187 -0.10(-10.00%)
Jan 07, 2020 0.8970 1.040 0.8970 1.000 2,918 +0.00(+0.00%)
Jan 06, 2020 0.9700 1.010 0.9700 1.000 13,724 +0.02(+2.35%)
Jan 03, 2020 0.9770 0.9770 0.9770 0.9770 1,700 +0.03(+2.83%)
Jan 02, 2020 0.9501 0.9501 0.9501 36 +0.00(+0.00%)
Dec 31, 2019 0.8000 0.9548 0.8000 0.9501 9,200 +0.00(+0.00%)
Dec 30, 2019 0.8300 0.9501 0.7724 0.9501 7,924 +0.03(+3.27%)
Dec 27, 2019 0.9100 0.9200 0.8141 0.9200 3,800 -0.03(-3.16%)
Dec 26, 2019 0.8105 0.9500 0.8105 0.9500 9,230 +0.01(+1.06%)
Dec 24, 2019 0.8750 0.9400 0.8750 0.9400 300 +0.05(+5.62%)
Dec 23, 2019 0.8900 0.8900 0.8900 0.8900 1,024 +0.01(+1.14%)
Dec 20, 2019 0.8749 0.8800 0.8749 0.8800 3,000 -0.00(-0.01%)
Dec 19, 2019 0.8801 0.9200 0.8800 0.8801 15,303 -0.10(-9.82%)
Dec 18, 2019 0.8900 0.9759 0.8800 0.9759 2,436 +0.01(+1.13%)
Dec 17, 2019 0.8800 0.9650 0.8800 0.9650 11,215 +0.08(+9.66%)
Dec 16, 2019 0.9368 0.9755 0.8800 0.8800 6,282 -0.01(-1.12%)
Dec 13, 2019 0.8900 0.8900 0.8900 91 +0.00(+0.00%)
Dec 12, 2019 0.8900 0.8900 0.8900 23 +0.00(+0.00%)
Dec 11, 2019 0.9900 0.9900 0.8900 0.8900 6,625 -0.04(-4.30%)
Dec 10, 2019 0.9300 0.9300 0.9300 0.9300 5,137 -0.07(-7.00%)
Dec 09, 2019 0.9400 1.000 0.9373 1.000 25,808 +0.06(+6.38%)
Dec 06, 2019 0.9400 0.9400 0.9400 92 +0.00(+0.00%)
Dec 05, 2019 0.9400 0.9400 0.9400 34 +0.00(+0.00%)
Dec 04, 2019 0.9400 0.9465 0.9400 0.9400 2,987 -0.00(-0.29%)
Dec 03, 2019 0.9427 0.9427 0.9427 42 +0.00(+0.00%)
Dec 02, 2019 0.9400 0.9427 0.9400 0.9427 1,533 +0.01(+1.37%)
Nov 29, 2019 0.9300 0.9300 0.9300 36 +0.00(+0.00%)
Nov 27, 2019 0.9300 0.9300 0.9300 30 +0.00(+0.00%)
Nov 26, 2019 0.9219 0.9450 0.9219 0.9300 875 -0.07(-7.00%)
Nov 25, 2019 1.000 1.000 1.000 25 +0.00(+0.00%)
Nov 22, 2019 0.9650 1.000 0.9650 1.000 700 +0.08(+8.70%)
Nov 21, 2019 0.9418 0.9418 0.9200 0.9200 2,445 -0.01(-1.08%)
Nov 20, 2019 0.9300 0.9300 0.9300 0.9300 514 -0.07(-7.00%)
Nov 19, 2019 1.000 1.000 1.000 1.000 136 -0.07(-6.54%)
Nov 18, 2019 1.060 1.070 0.9873 1.070 2,119 +0.07(+7.00%)
Nov 15, 2019 0.9400 1.000 0.9300 1.000 46,700 +0.07(+7.53%)
Nov 14, 2019 0.9401 0.9610 0.9300 0.9300 2,013 -0.06(-5.62%)
Nov 13, 2019 1.020 1.020 0.9842 0.9854 2,838 -0.04(-3.63%)
Nov 12, 2019 1.030 1.070 1.006 1.022 3,102 +0.08(+8.78%)
Nov 11, 2019 0.9400 0.9400 0.9400 46 +0.00(+0.00%)
Nov 08, 2019 0.9300 1.100 0.9300 0.9400 1,600 +0.01(+1.08%)
Nov 07, 2019 0.9300 0.9300 0.9300 40 +0.00(+0.00%)
Nov 05, 2019 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Nov 04, 2019 1.070 1.100 0.9300 0.9300 3,246 +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.