Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Sgoco Group Ltd (NQ: SGOC )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2021				6.200	0	-0.02(-0.32%)
Nov 12, 2021	6.290	6.297	6.120	6.220	100,814	-0.10(-1.58%)
Nov 11, 2021	6.290	6.380	6.230	6.320	144,923	+0.03(+0.48%)
Nov 10, 2021	6.220			6.290	203,165	+0.00(+0.00%)
Nov 09, 2021	6.150	6.450	6.110	6.290	323,596	+0.02(+0.32%)
Nov 08, 2021	7.250	7.740	6.260	6.270	2,279,321	-0.54(-7.93%)
Nov 05, 2021	6.090	6.880	5.970	6.810	2,818,239	+0.71(+11.64%)
Nov 04, 2021	6.050	6.230	5.922	6.100	363,590	+0.11(+1.84%)
Nov 03, 2021	6.030	6.220	5.865	5.990	605,900	+0.00(+0.00%)
Nov 02, 2021	6.100	6.200	5.950	5.990	413,503	-0.19(-3.07%)
Nov 01, 2021	6.050	6.310	6.020	6.180	736,165	+0.11(+1.81%)
Oct 29, 2021	6.150	6.350	5.982	6.070	388,044	-0.28(-4.41%)
Oct 28, 2021	6.150	6.490	6.110	6.350	263,076	+0.14(+2.25%)
Oct 27, 2021	6.390	6.690	6.160	6.210	280,134	-0.20(-3.12%)
Oct 26, 2021	6.100			6.410	501,610	+0.21(+3.39%)
Oct 25, 2021	5.990	6.470	5.920	6.200	466,316	+0.17(+2.82%)
Oct 22, 2021	6.530	6.605	5.850	6.030	990,062	-0.87(-12.61%)
Oct 21, 2021	6.900	8.000	6.720	6.900	4,112,079	+0.38(+5.83%)
Oct 20, 2021	6.240	6.810	6.150	6.520	1,619,342	+0.28(+4.49%)
Oct 19, 2021	5.880	6.530	5.835	6.240	982,749	+0.40(+6.85%)
Oct 18, 2021	6.030	6.140	5.800	5.840	325,605	-0.21(-3.47%)
Oct 15, 2021	5.940	6.390	5.900	6.050	819,644	+0.13(+2.20%)
Oct 14, 2021	6.080	6.150	5.880	5.920	265,137	-0.05(-0.84%)
Oct 13, 2021	6.000	6.287	5.790	5.970	702,048	+0.02(+0.34%)
Oct 12, 2021	5.780	6.090	5.750	5.950	461,649	+0.16(+2.76%)
Oct 11, 2021	5.810	6.010	5.730	5.790	269,056	+0.07(+1.22%)
Oct 08, 2021	6.100	6.200	5.680	5.720	461,047	-0.43(-6.99%)
Oct 07, 2021	6.260	6.730	6.000	6.150	874,045	-0.11(-1.76%)
Oct 06, 2021	5.980	7.720	5.930	6.260	3,458,688	+0.21(+3.47%)
Oct 05, 2021	5.690	6.290	5.690	6.050	603,015	+0.32(+5.58%)
Oct 04, 2021	5.750	5.933	5.610	5.730	273,177	-0.16(-2.72%)
Oct 01, 2021	5.710	6.160	5.710	5.890	771,708	+0.24(+4.25%)
Sep 30, 2021	5.660	5.886	5.640	5.650	362,285	-0.01(-0.18%)
Sep 29, 2021	5.830	5.880	5.580	5.660	415,525	-0.28(-4.71%)
Sep 28, 2021	5.930	6.090	5.710	5.940	485,758	-0.05(-0.83%)
Sep 27, 2021	5.930	6.380	5.910	5.990	637,779	+0.02(+0.34%)
Sep 24, 2021	6.010	6.300	5.900	5.970	606,961	-0.14(-2.29%)
Sep 23, 2021	6.220	6.750	5.810	6.110	1,236,211	-0.27(-4.23%)
Sep 22, 2021	6.930	6.990	5.990	6.380	1,673,081	-0.28(-4.20%)
Sep 21, 2021	5.570	7.780	5.450	6.660	7,301,424	+1.09(+19.57%)
Sep 20, 2021	5.680	5.790	5.450	5.570	336,989	-0.48(-7.93%)
Sep 17, 2021	5.910	6.120	5.700	6.050	539,012	+0.08(+1.34%)
Sep 16, 2021	6.050	6.260	5.750	5.970	594,033	-0.04(-0.67%)
Sep 15, 2021	5.570	6.550	5.510	6.010	1,913,042	+0.43(+7.71%)
Sep 14, 2021	6.000	6.370	5.460	5.580	805,254	-0.51(-8.37%)
Sep 13, 2021	6.480	6.590	6.050	6.090	826,123	-0.09(-1.46%)
Sep 10, 2021	7.080	7.260	6.150	6.180	1,201,689	-0.93(-13.08%)
Sep 09, 2021	7.040	7.420	6.840	7.110	869,693	-0.01(-0.14%)
Sep 08, 2021	7.390	7.870	7.077	7.120	1,230,281	+0.04(+0.56%)
Sep 07, 2021	8.200	8.283	7.070	7.080	1,045,762	-1.02(-12.59%)
Sep 03, 2021	8.670	8.780	7.900	8.100	1,306,438	-0.94(-10.40%)
Sep 02, 2021	8.970	9.640	8.618	9.040	3,066,959	-0.13(-1.42%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Sgoco Group Ltd (NQ: SGOC )

Historical Prices