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 (%)
Aug 30, 2019 1.022 1.022 1.022 1.022 200 -0.02(-1.78%)
Aug 29, 2019 1.020 1.040 1.010 1.040 3,509 +0.04(+3.73%)
Aug 28, 2019 1.003 1.003 1.003 1.003 1,004 -0.00(-0.12%)
Aug 27, 2019 1.000 1.019 1.000 1.004 2,703 +0.01(+1.39%)
Aug 26, 2019 1.000 1.020 0.9900 0.9900 8,318 -0.06(-5.71%)
Aug 23, 2019 1.000 1.050 1.000 1.050 400 +0.00(+0.00%)
Aug 22, 2019 1.050 1.050 1.050 1.050 224 -0.02(-1.87%)
Aug 21, 2019 1.090 1.090 0.9900 1.070 43,666 +0.04(+3.88%)
Aug 20, 2019 1.040 1.090 1.030 1.030 18,048 +0.04(+3.64%)
Aug 19, 2019 1.010 1.050 0.9901 0.9938 6,505 +0.06(+6.86%)
Aug 16, 2019 1.010 1.030 0.9300 0.9300 4,700 -0.10(-9.71%)
Aug 15, 2019 1.030 1.080 1.030 1.030 15,042 +0.01(+0.98%)
Aug 14, 2019 0.9800 1.020 0.9050 1.020 47,694 +0.04(+4.08%)
Aug 13, 2019 1.020 1.020 0.9800 0.9800 3,105 -0.02(-2.00%)
Aug 12, 2019 1.020 1.020 1.000 1.000 1,406 -0.09(-8.29%)
Aug 09, 2019 1.090 1.090 1.090 7 +0.00(+0.00%)
Aug 08, 2019 1.060 1.090 1.010 1.090 6,328 -0.06(-5.18%)
Aug 07, 2019 1.100 1.150 1.100 1.150 2,170 +0.10(+9.52%)
Aug 06, 2019 0.9900 1.100 0.9750 1.050 30,942 +0.10(+10.09%)
Aug 05, 2019 1.000 1.010 0.9500 0.9538 3,856 -0.11(-10.02%)
Aug 02, 2019 1.010 1.060 1.010 1.060 300 +0.00(+0.00%)
Aug 01, 2019 1.050 1.060 0.9700 1.060 11,113 -0.02(-1.85%)
Jul 31, 2019 1.050 1.130 1.050 1.080 3,555 +0.03(+2.86%)
Jul 30, 2019 1.180 1.180 1.050 1.050 35,194 -0.11(-9.48%)
Jul 29, 2019 1.180 1.180 1.062 1.160 22,953 -0.01(-0.85%)
Jul 26, 2019 1.170 1.170 1.170 1.170 1,000 +0.02(+1.74%)
Jul 25, 2019 1.100 1.150 1.100 1.150 4,500 +0.05(+4.55%)
Jul 24, 2019 1.054 1.100 1.054 1.100 5,306 +0.10(+10.00%)
Jul 23, 2019 1.040 1.074 0.9900 1.000 34,012 -0.03(-2.48%)
Jul 22, 2019 1.000 1.050 1.000 1.025 16,322 +0.04(+3.58%)
Jul 19, 2019 0.9900 0.9900 0.9900 46 +0.00(+0.00%)
Jul 18, 2019 0.9900 0.9900 0.9900 0.9900 203 -0.02(-1.98%)
Jul 17, 2019 1.000 1.010 0.9900 1.010 12,702 -0.01(-0.64%)
Jul 15, 2019 1.016 1.016 1.016 0 -0.02(-2.26%)
Jul 12, 2019 1.040 1.050 1.040 1.040 3,100 -0.01(-0.95%)
Jul 11, 2019 1.050 1.050 1.050 50 +0.00(+0.00%)
Jul 10, 2019 1.005 1.050 1.005 1.050 3,608 +0.03(+3.13%)
Jul 09, 2019 1.018 1.018 1.018 1.018 441 -0.02(-2.11%)
Jul 08, 2019 1.010 1.040 0.9850 1.040 61,540 +0.04(+4.00%)
Jul 05, 2019 1.000 1.000 1.000 1.000 3,000 +0.04(+4.17%)
Jul 03, 2019 0.9600 0.9600 0.9600 0.9600 100 -0.08(-7.69%)
Jul 02, 2019 1.040 1.040 1.040 5 +0.00(+0.00%)
Jul 01, 2019 1.040 1.040 1.020 1.040 3,694 +0.02(+1.96%)
Jun 28, 2019 1.000 1.020 1.000 1.020 1,500 +0.03(+2.61%)
Jun 27, 2019 0.9412 1.000 0.9412 0.9941 14,564 -0.05(-4.41%)
Jun 26, 2019 1.020 1.040 1.020 1.040 389 +0.04(+3.69%)
Jun 25, 2019 1.000 1.050 1.000 1.003 26,006 -0.10(-8.82%)
Jun 24, 2019 1.010 1.100 1.010 1.100 504 +0.14(+14.27%)
Jun 21, 2019 1.100 1.100 0.9000 0.9626 29,400 -0.14(-12.74%)
Jun 20, 2019 1.100 1.103 1.100 1.103 2,073 -0.00(-0.01%)
Jun 19, 2019 1.103 1.103 1.103 88 +0.00(+0.00%)
Jun 18, 2019 1.100 1.103 1.100 1.103 15,283 -0.05(-4.06%)
Jun 17, 2019 1.150 1.150 1.150 1.150 598 +0.00(+0.00%)
Jun 14, 2019 1.150 1.150 1.150 1.150 100 +0.05(+4.55%)
Jun 11, 2019 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 10, 2019 1.100 1.120 1.100 1.100 26,435 -0.04(-3.51%)
Jun 07, 2019 1.180 1.180 1.140 1.140 8,900 -0.04(-3.39%)
Jun 06, 2019 1.180 1.180 1.180 1.180 532 +0.03(+2.61%)
Jun 05, 2019 1.100 1.180 1.045 1.150 51,663 +0.07(+6.27%)
Jun 04, 2019 1.110 1.110 1.050 1.082 19,205 -0.02(-1.63%)
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.