Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Dec 29, 2017 1.060 1.060 1.060 0 -0.02(-1.85%)
Dec 28, 2017 1.050 1.099 1.050 1.080 27,666 +0.01(+0.93%)
Dec 27, 2017 1.060 1.150 1.060 1.070 48,463 +0.01(+0.94%)
Dec 26, 2017 1.050 1.096 1.050 1.060 21,770 +0.02(+1.92%)
Dec 22, 2017 1.120 1.122 1.020 1.040 57,611 -0.10(-8.47%)
Dec 21, 2017 1.150 1.160 1.080 1.136 53,484 -0.02(-2.05%)
Dec 20, 2017 1.050 1.276 1.030 1.160 699,958 +0.10(+9.43%)
Dec 19, 2017 0.9700 1.200 0.9700 1.060 631,392 +0.09(+9.28%)
Dec 18, 2017 0.9700 1.010 0.9650 0.9700 49,395 -0.00(-0.02%)
Dec 15, 2017 0.9900 1.000 0.9602 0.9702 4,576 -0.05(-4.85%)
Dec 14, 2017 1.020 1.020 0.9900 1.020 27,937 -0.00(-0.04%)
Dec 13, 2017 1.090 1.090 0.9951 1.020 15,605 -0.02(-1.92%)
Dec 12, 2017 1.100 1.119 1.010 1.040 42,535 -0.06(-5.33%)
Dec 11, 2017 1.048 1.318 1.045 1.099 475,228 +0.08(+7.71%)
Dec 08, 2017 1.020 1.110 1.015 1.020 65,913 +0.02(+2.00%)
Dec 07, 2017 1.020 1.073 0.9708 1.000 55,642 -0.03(-2.91%)
Dec 06, 2017 1.038 1.060 1.000 1.030 49,468 +0.01(+0.98%)
Dec 05, 2017 1.000 1.045 1.000 1.020 23,883 -0.02(-1.92%)
Dec 04, 2017 1.057 1.090 1.010 1.040 29,190 +0.04(+4.08%)
Dec 01, 2017 1.110 1.150 0.9600 0.9992 125,895 -0.13(-11.58%)
Nov 30, 2017 1.139 1.160 1.110 1.130 6,919 -0.04(-3.42%)
Nov 29, 2017 1.179 1.220 1.120 1.170 29,845 -0.03(-2.49%)
Nov 28, 2017 1.270 1.280 1.160 1.200 45,145 -0.03(-2.45%)
Nov 27, 2017 1.275 1.288 1.230 1.230 24,677 -0.07(-5.38%)
Nov 24, 2017 1.250 1.310 1.230 1.300 63,016 +0.04(+3.17%)
Nov 22, 2017 1.250 1.350 1.200 1.260 51,755 +0.02(+1.61%)
Nov 21, 2017 1.250 1.250 1.200 1.240 18,649 -0.01(-0.81%)
Nov 20, 2017 1.300 1.310 1.230 1.250 57,873 -0.05(-3.84%)
Nov 17, 2017 1.350 1.394 1.270 1.300 91,855 -0.01(-0.76%)
Nov 16, 2017 1.190 1.480 1.190 1.310 144,979 +0.11(+9.17%)
Nov 15, 2017 1.199 1.290 1.150 1.200 64,426 +0.00(+0.00%)
Nov 14, 2017 1.170 1.368 1.170 1.200 50,208 +0.04(+3.45%)
Nov 13, 2017 1.200 1.390 1.080 1.160 359,193 -0.03(-2.72%)
Nov 10, 2017 1.400 1.400 1.180 1.192 559,103 -0.11(-8.09%)
Nov 09, 2017 1.040 2.290 0.9900 1.297 3,025,996 +0.33(+33.75%)
Nov 08, 2017 0.9501 1.060 0.9300 0.9700 63,539 +0.02(+2.11%)
Nov 07, 2017 0.9300 1.014 0.9300 0.9500 49,478 -0.01(-0.85%)
Nov 06, 2017 1.130 1.152 0.9500 0.9581 231,898 -0.19(-16.69%)
Nov 02, 2017 1.150 1.150 1.150 105 +0.01(+0.88%)
Nov 01, 2017 1.180 1.200 1.138 1.140 17,664 -0.04(-3.63%)
Oct 31, 2017 1.250 1.250 1.170 1.183 18,857 -0.07(-5.36%)
Oct 30, 2017 1.190 1.500 1.190 1.250 247,197 +0.08(+6.84%)
Oct 27, 2017 1.170 1.170 1.170 1.170 778 -0.01(-0.43%)
Oct 26, 2017 1.200 1.225 1.175 1.175 8,086 +0.02(+1.29%)
Oct 25, 2017 1.140 1.160 1.120 1.160 6,770 +0.04(+3.57%)
Oct 24, 2017 1.140 1.150 1.100 1.120 5,064 -0.02(-1.75%)
Oct 23, 2017 1.120 1.270 1.120 1.140 11,401 -0.01(-0.87%)
Oct 20, 2017 1.181 1.260 1.130 1.150 12,830 -0.03(-2.54%)
Oct 19, 2017 1.190 1.200 1.160 1.180 4,468 +0.01(+1.29%)
Oct 18, 2017 1.169 1.169 1.130 1.165 1,400 -0.00(-0.43%)
Oct 17, 2017 1.185 1.185 1.160 1.170 871 -0.01(-0.86%)
Oct 16, 2017 1.200 1.240 1.170 1.180 20,012 +0.03(+2.62%)
Oct 13, 2017 1.200 1.249 1.150 1.150 15,779 -0.04(-3.36%)
Oct 12, 2017 1.160 1.270 1.120 1.190 34,383 +0.02(+1.71%)
Oct 11, 2017 1.220 1.235 1.160 1.170 16,807 -0.06(-4.49%)
Oct 10, 2017 1.325 1.325 1.250 1.225 11,170 -0.05(-4.30%)
Oct 09, 2017 1.300 1.440 1.240 1.280 165,582 +0.03(+2.40%)
Oct 06, 2017 1.150 1.290 1.110 1.250 56,285 +0.15(+13.61%)
Oct 05, 2017 1.080 1.150 1.067 1.100 28,950 +0.05(+4.79%)
Oct 04, 2017 1.040 1.079 1.040 1.050 23,868 +0.01(+1.12%)
Oct 03, 2017 1.040 1.050 1.030 1.038 11,954 -0.01(-1.10%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.