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 (%)
Apr 30, 2020 0.9800 0.9800 0.9800 0.9800 403 +0.00(+0.00%)
Apr 29, 2020 0.9300 1.000 0.9300 0.9800 795 -0.03(-2.97%)
Apr 28, 2020 0.9400 1.010 0.9300 1.010 2,909 +0.09(+9.76%)
Apr 27, 2020 0.9100 1.050 0.9100 0.9202 43,873 -0.08(-7.98%)
Apr 24, 2020 1.010 1.010 0.9900 1.000 23,700 +0.01(+1.00%)
Apr 23, 2020 0.9900 1.010 0.9800 0.9901 22,600 +0.02(+2.07%)
Apr 22, 2020 1.020 1.020 0.9000 0.9700 7,550 -0.04(-3.56%)
Apr 21, 2020 0.9900 1.010 0.9900 1.006 37,331 +0.14(+16.12%)
Apr 20, 2020 0.8950 1.000 0.8662 0.8662 73,792 -0.03(-3.74%)
Apr 17, 2020 0.8980 0.8999 0.8700 0.8999 9,900 +0.06(+7.62%)
Apr 16, 2020 0.9050 0.9050 0.8001 0.8362 17,080 -0.07(-7.65%)
Apr 15, 2020 0.9055 0.9055 0.9055 0.9055 943 +0.01(+0.61%)
Apr 14, 2020 0.8850 0.9150 0.8850 0.9000 7,009 +0.03(+3.45%)
Apr 13, 2020 0.9405 0.9405 0.7321 0.8700 5,068 -0.03(-3.33%)
Apr 09, 2020 0.9000 0.9000 0.8500 0.9000 300 +0.02(+2.27%)
Apr 08, 2020 0.8800 0.8800 0.8500 0.8800 21,105 +0.01(+0.57%)
Apr 07, 2020 0.8760 0.8760 0.8750 0.8750 3,523 +0.02(+2.34%)
Apr 06, 2020 0.9700 0.9700 0.8527 0.8550 4,247 -0.11(-11.86%)
Apr 03, 2020 0.9700 0.9700 0.9700 10 +0.00(+0.00%)
Apr 02, 2020 0.9700 0.9700 0.9700 0.9700 402 +0.05(+5.43%)
Apr 01, 2020 0.9700 0.9700 0.9200 0.9200 6,336 -0.01(-0.54%)
Mar 31, 2020 0.9250 0.9250 0.9250 149 +0.00(+0.00%)
Mar 30, 2020 0.9507 0.9507 0.9250 0.9250 2,350 +0.08(+8.82%)
Mar 27, 2020 0.9550 0.9550 0.8500 0.8500 4,300 -0.04(-4.48%)
Mar 26, 2020 0.9700 0.9700 0.8484 0.8899 5,729 -0.02(-2.21%)
Mar 25, 2020 1.020 1.020 0.8600 0.9100 2,951 -0.09(-9.00%)
Mar 24, 2020 0.9000 1.010 0.9000 1.000 70,795 +0.14(+16.28%)
Mar 23, 2020 0.9000 0.9300 0.8600 0.8600 4,367 +0.00(+0.00%)
Mar 20, 2020 0.8600 0.9500 0.8600 0.8600 500 -0.09(-9.47%)
Mar 19, 2020 0.9100 0.9500 0.8600 0.9500 1,925 -0.02(-2.06%)
Mar 18, 2020 0.8500 1.000 0.8215 0.9700 107,707 +0.17(+21.25%)
Mar 17, 2020 0.8700 0.8700 0.7200 0.8000 6,798 -0.03(-3.63%)
Mar 16, 2020 0.7500 0.8500 0.7400 0.8301 22,448 +0.08(+10.68%)
Mar 13, 2020 0.8000 0.8200 0.7500 0.7500 21,400 -0.05(-6.25%)
Mar 12, 2020 0.8500 0.8500 0.8000 0.8000 11,156 -0.05(-5.88%)
Mar 11, 2020 0.8400 0.8500 0.8200 0.8500 5,498 +0.01(+1.18%)
Mar 10, 2020 0.9100 0.9100 0.8400 0.8401 13,767 -0.06(-6.66%)
Mar 09, 2020 0.8800 0.9000 0.8800 0.9000 2,250 +0.00(+0.00%)
Mar 06, 2020 0.8900 0.9000 0.8853 0.9000 6,400 -0.00(-0.01%)
Mar 05, 2020 0.9000 0.9876 0.9000 0.9001 775 +0.02(+2.28%)
Mar 04, 2020 0.9400 0.9900 0.8800 0.8800 12,700 -0.12(-12.00%)
Mar 03, 2020 1.000 1.000 0.9300 1.000 4,580 +0.00(+0.00%)
Mar 02, 2020 0.9200 1.030 0.8800 1.000 38,372 +0.14(+15.93%)
Feb 28, 2020 0.8600 0.9500 0.8600 0.8626 4,000 +0.00(+0.30%)
Feb 27, 2020 0.8700 0.9000 0.8600 0.8600 3,657 +0.00(+0.00%)
Feb 26, 2020 0.9000 1.000 0.8600 0.8600 3,871 -0.04(-4.44%)
Feb 25, 2020 0.9100 1.000 0.9000 0.9000 6,317 -0.06(-6.72%)
Feb 24, 2020 0.9550 1.000 0.9550 0.9648 18,380 +0.08(+9.02%)
Feb 21, 2020 0.8900 0.9800 0.8800 0.8850 5,200 -0.05(-4.84%)
Feb 20, 2020 0.9500 0.9500 0.9300 0.9300 2,100 +0.03(+3.89%)
Feb 19, 2020 0.9100 0.9100 0.8800 0.8952 11,022 -0.05(-5.77%)
Feb 18, 2020 1.000 1.000 0.9500 0.9500 619 -0.02(-2.06%)
Feb 14, 2020 0.9700 0.9700 0.9700 20 +0.00(+0.00%)
Feb 13, 2020 0.9700 0.9700 0.9700 117 +0.00(+0.00%)
Feb 12, 2020 0.9700 0.9700 0.9700 1 +0.00(+0.00%)
Feb 11, 2020 0.9500 0.9700 0.9500 0.9700 89,943 -0.02(-2.02%)
Feb 10, 2020 0.9900 0.9900 0.9900 257 +0.00(+0.00%)
Feb 07, 2020 0.9900 0.9900 0.9900 339 +0.00(+0.00%)
Feb 06, 2020 1.000 1.000 0.8800 0.9900 4,690 -0.02(-1.98%)
Feb 05, 2020 1.000 1.010 0.8744 1.010 1,165 -0.01(-0.98%)
Feb 04, 2020 0.8800 1.020 0.8800 1.020 74,928 +0.17(+20.00%)
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.