Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
Feb 28, 2019 1.110 1.117 1.110 1.117 1,973 -0.02(-1.46%)
Feb 27, 2019 1.210 1.210 1.134 1.134 2,368 -0.01(-0.55%)
Feb 26, 2019 1.140 1.250 1.140 1.140 36,674 +0.05(+4.46%)
Feb 25, 2019 1.097 1.200 1.083 1.091 51,108 -0.01(-0.79%)
Feb 22, 2019 1.060 1.100 1.060 1.100 10,700 +0.01(+0.70%)
Feb 21, 2019 1.030 1.092 1.030 1.092 4,148 +0.06(+6.06%)
Feb 20, 2019 1.030 1.030 1.030 1.030 1,700 +0.00(+0.00%)
Feb 19, 2019 1.030 1.030 1.030 1.030 235 +0.00(+0.00%)
Feb 15, 2019 1.030 1.050 1.030 1.030 8,600 -0.01(-0.93%)
Feb 14, 2019 1.048 1.048 1.030 1.040 11,017 +0.00(+0.08%)
Feb 13, 2019 1.086 1.086 1.039 1.039 5,493 -0.01(-0.87%)
Feb 12, 2019 1.030 1.048 1.030 1.048 9,883 -0.00(-0.19%)
Feb 11, 2019 1.050 1.050 1.030 1.050 1,046 +0.02(+1.94%)
Feb 08, 2019 1.040 1.040 1.030 1.030 40,600 -0.02(-1.76%)
Feb 07, 2019 1.040 1.065 1.040 1.048 5,369 -0.01(-1.09%)
Feb 06, 2019 1.088 1.088 1.060 1.060 18,825 +0.03(+2.91%)
Feb 05, 2019 1.060 1.100 1.030 1.030 16,924 -0.01(-0.96%)
Feb 04, 2019 1.010 1.040 1.010 1.040 425 +0.00(+0.00%)
Feb 01, 2019 1.040 1.050 1.040 1.040 3,100 +0.00(+0.00%)
Jan 31, 2019 1.040 1.040 1.040 3 +0.00(+0.00%)
Jan 30, 2019 1.060 1.060 1.030 1.040 7,530 -0.03(-2.80%)
Jan 29, 2019 1.070 1.070 1.070 1.070 419 -0.02(-1.83%)
Jan 28, 2019 1.040 1.090 1.040 1.090 2,127 +0.04(+3.81%)
Jan 25, 2019 1.030 1.050 1.030 1.050 20,200 +0.02(+1.94%)
Jan 24, 2019 1.050 1.100 1.030 1.030 4,387 -0.08(-7.21%)
Jan 23, 2019 1.030 1.190 1.030 1.110 115,651 +0.02(+1.83%)
Jan 22, 2019 1.090 1.090 1.090 1.090 231 +0.00(+0.00%)
Jan 18, 2019 1.030 1.100 1.030 1.090 2,200 +0.06(+5.83%)
Jan 17, 2019 1.084 1.084 1.030 1.030 5,402 -0.03(-2.83%)
Jan 16, 2019 1.050 1.080 1.030 1.060 44,959 +0.01(+0.95%)
Jan 15, 2019 1.080 1.097 1.050 1.050 9,801 -0.05(-4.55%)
Jan 14, 2019 1.060 1.130 1.060 1.100 9,653 +0.00(+0.00%)
Jan 11, 2019 1.030 1.130 1.030 1.100 10,500 +0.07(+6.80%)
Jan 10, 2019 1.040 1.050 1.030 1.030 13,644 -0.02(-2.23%)
Jan 09, 2019 1.031 1.140 1.030 1.054 131,657 +0.02(+2.28%)
Jan 08, 2019 1.010 1.050 1.010 1.030 14,771 +0.03(+3.00%)
Jan 07, 2019 1.000 1.010 1.000 1.000 11,959 -0.01(-0.99%)
Jan 04, 2019 0.9500 1.010 0.9500 1.010 13,300 +0.00(+0.00%)
Jan 03, 2019 0.9100 1.030 0.8600 1.010 227,905 +0.13(+14.77%)
Jan 02, 2019 0.9000 0.9000 0.8800 0.8800 3,488 +0.03(+3.53%)
Dec 31, 2018 0.9000 0.9100 0.8500 0.8500 37,300 -0.05(-5.56%)
Dec 28, 2018 0.9000 0.9000 0.8000 0.9000 32,700 -0.07(-7.22%)
Dec 27, 2018 0.9500 0.9700 0.9500 0.9700 422 +0.06(+6.59%)
Dec 26, 2018 1.010 1.010 0.9100 0.9100 31,152 -0.11(-10.78%)
Dec 24, 2018 1.050 1.050 0.9000 1.020 14,000 +0.00(+0.00%)
Dec 21, 2018 0.8800 1.050 0.8700 1.020 87,100 +0.15(+17.24%)
Dec 20, 2018 0.8700 0.9135 0.8500 0.8700 6,803 -0.07(-7.15%)
Dec 19, 2018 0.9300 1.000 0.8727 0.9370 8,814 +0.03(+3.58%)
Dec 18, 2018 0.9209 0.9338 0.9046 0.9046 27,343 -0.01(-1.47%)
Dec 17, 2018 0.9559 0.9559 0.9180 0.9181 19,613 -0.14(-13.39%)
Dec 14, 2018 0.9200 1.060 0.9100 1.060 9,400 +0.06(+6.00%)
Dec 13, 2018 0.8399 1.054 0.8350 1.000 137,087 +0.15(+17.92%)
Dec 12, 2018 0.8450 0.8700 0.8233 0.8480 34,408 -0.02(-2.29%)
Dec 11, 2018 0.8946 0.8946 0.8400 0.8679 49,055 +0.02(+1.87%)
Dec 10, 2018 0.9000 0.9500 0.8493 0.8520 24,679 -0.08(-8.39%)
Dec 07, 2018 1.090 1.090 0.9000 0.9300 21,900 -0.01(-1.59%)
Dec 06, 2018 0.9600 1.050 0.9000 0.9450 24,518 -0.01(-0.53%)
Dec 04, 2018 0.9500 0.9500 0.9500 0.9500 2,900 +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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.