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, 2020 0.9400 0.9600 0.8300 0.8400 17,063 -0.06(-6.89%)
Aug 28, 2020 0.9003 0.9500 0.9000 0.9022 4,000 -0.03(-2.99%)
Aug 27, 2020 0.9300 1.000 0.9300 0.9300 4,192 +0.00(+0.22%)
Aug 26, 2020 0.9900 1.020 0.8500 0.9280 50,406 -0.02(-2.62%)
Aug 25, 2020 0.9800 1.015 0.9500 0.9530 17,840 -0.05(-4.70%)
Aug 24, 2020 1.010 1.050 1.000 1.000 6,308 -0.02(-2.44%)
Aug 21, 2020 1.030 1.040 1.000 1.025 15,300 -0.02(-1.44%)
Aug 20, 2020 1.100 1.190 1.040 1.040 22,187 -0.17(-14.05%)
Aug 19, 2020 1.240 1.250 1.040 1.210 63,743 +0.05(+4.31%)
Aug 18, 2020 0.9900 1.380 0.9900 1.160 268,485 +0.16(+16.00%)
Aug 17, 2020 0.9800 1.000 0.9800 1.000 2,070 +0.01(+1.01%)
Aug 14, 2020 0.9900 0.9900 0.9900 0.9900 1,500 -0.02(-1.98%)
Aug 13, 2020 1.010 1.010 1.010 1.010 927 -0.04(-3.81%)
Aug 12, 2020 1.050 1.050 1.050 1.050 234 +0.03(+2.94%)
Aug 11, 2020 1.050 1.050 1.015 1.020 12,716 -0.03(-2.86%)
Aug 10, 2020 1.060 1.060 0.9800 1.050 860 +0.05(+5.00%)
Aug 07, 2020 1.090 1.090 0.9700 1.000 5,700 -0.04(-3.85%)
Aug 06, 2020 0.9900 1.100 0.9621 1.040 2,594 +0.04(+4.00%)
Aug 05, 2020 1.050 1.100 0.9640 1.000 9,187 +0.00(+0.00%)
Aug 04, 2020 1.020 1.045 0.9700 1.000 6,589 -0.02(-2.39%)
Aug 03, 2020 0.9700 1.050 0.9700 1.024 10,221 +0.02(+2.45%)
Jul 31, 2020 1.080 1.100 1.000 1.000 4,300 -0.08(-7.83%)
Jul 30, 2020 0.9500 1.240 0.9473 1.085 57,130 +0.14(+14.44%)
Jul 29, 2020 0.9119 0.9481 0.9119 0.9481 468 +0.03(+3.05%)
Jul 28, 2020 0.9200 0.9400 0.9200 0.9200 3,303 +0.01(+1.10%)
Jul 27, 2020 0.9777 0.9801 0.9100 0.9100 39,135 -0.06(-5.80%)
Jul 24, 2020 0.9100 0.9660 0.9100 0.9660 2,700 +0.05(+4.99%)
Jul 23, 2020 0.9100 0.9437 0.9100 0.9201 10,685 -0.02(-2.01%)
Jul 22, 2020 0.9500 0.9500 0.9300 0.9390 10,210 -0.01(-1.16%)
Jul 21, 2020 0.9300 0.9900 0.9300 0.9500 7,948 +0.00(+0.00%)
Jul 20, 2020 1.060 1.079 0.9400 0.9500 30,946 -0.08(-7.77%)
Jul 17, 2020 1.050 1.076 1.030 1.030 9,200 -0.05(-4.63%)
Jul 16, 2020 1.089 1.150 1.035 1.080 39,278 -0.04(-3.57%)
Jul 15, 2020 1.129 1.129 1.085 1.120 2,319 +0.07(+6.67%)
Jul 14, 2020 1.089 1.089 1.043 1.050 3,809 -0.04(-3.67%)
Jul 13, 2020 1.050 1.100 1.050 1.090 910 -0.03(-2.82%)
Jul 10, 2020 1.122 1.122 1.122 1.122 300 +0.03(+2.42%)
Jul 09, 2020 1.130 1.130 1.030 1.095 14,614 +0.06(+5.30%)
Jul 08, 2020 1.140 1.140 1.040 1.040 3,326 -0.03(-2.80%)
Jul 07, 2020 1.180 1.180 1.050 1.070 6,787 -0.03(-2.73%)
Jul 06, 2020 1.080 1.290 1.010 1.100 24,671 +0.03(+2.80%)
Jul 02, 2020 1.140 1.160 1.070 1.070 4,500 -0.07(-6.14%)
Jul 01, 2020 1.180 1.200 1.140 1.140 5,855 -0.08(-6.56%)
Jun 30, 2020 1.180 1.252 1.120 1.220 9,225 -0.02(-1.61%)
Jun 29, 2020 1.380 1.400 1.230 1.240 41,925 -0.06(-4.61%)
Jun 26, 2020 1.210 1.390 1.200 1.300 143,600 +0.11(+9.24%)
Jun 25, 2020 1.070 1.210 1.070 1.190 6,361 -0.02(-1.24%)
Jun 24, 2020 1.170 1.250 1.170 1.205 13,663 +0.04(+2.99%)
Jun 23, 2020 1.200 1.200 1.090 1.170 17,239 -0.04(-3.31%)
Jun 22, 2020 1.070 1.210 1.070 1.210 18,079 +0.06(+5.22%)
Jun 19, 2020 1.180 1.195 1.100 1.150 9,300 +0.05(+4.55%)
Jun 18, 2020 1.270 1.270 1.095 1.100 29,943 -0.11(-9.38%)
Jun 17, 2020 1.070 1.330 1.070 1.214 128,137 +0.13(+12.49%)
Jun 16, 2020 1.050 1.350 1.040 1.079 248,619 +0.03(+2.76%)
Jun 15, 2020 1.100 1.100 0.9700 1.050 42,650 -0.05(-4.55%)
Jun 12, 2020 1.050 1.150 0.9702 1.100 194,000 +0.10(+9.98%)
Jun 11, 2020 1.000 1.024 0.9300 1.000 63,998 -0.06(-6.10%)
Jun 10, 2020 0.9500 1.240 0.9350 1.065 237,532 +0.12(+12.13%)
Jun 09, 2020 0.9500 0.9500 0.9001 0.9500 2,601 -0.01(-1.04%)
Jun 08, 2020 0.9600 0.9600 0.8900 0.9600 26,619 +0.01(+1.05%)
Jun 05, 2020 0.9500 0.9989 0.9200 0.9500 2,100 +0.00(+0.00%)
Jun 04, 2020 0.9200 0.9500 0.9200 0.9500 5,457 +0.03(+3.26%)
Jun 03, 2020 0.9565 0.9565 0.9200 0.9200 1,701 -0.04(-3.82%)
Jun 02, 2020 0.9100 0.9565 0.9100 0.9565 9,853 +0.01(+0.68%)
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.