SGOC - SGOCO Group, Ltd.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 20200.90000.90000.90000.90000.9000600
Jan 22, 20200.89000.95000.78000.92000.920025,800
Jan 21, 20200.91000.91000.91000.91000.9100-
Jan 17, 20200.91000.91000.91000.91000.9100-
Jan 16, 20200.91000.91000.91000.91000.9100200
Jan 15, 20200.90000.91000.88000.91000.91002,000
Jan 14, 20200.88000.88000.88000.88000.8800300
Jan 13, 20200.88000.88000.88000.88000.8800-
Jan 10, 20200.88000.88000.88000.88000.8800-
Jan 09, 20200.91000.91000.88000.88000.88005,000
Jan 08, 20201.01001.01000.90000.90000.900013,200
Jan 07, 20200.90001.04000.90001.00001.00002,900
Jan 06, 20200.97001.01000.97001.00001.000013,700
Jan 03, 20200.98000.98000.98000.98000.98001,700
Jan 02, 20200.95000.95000.95000.95000.9500-
Dec 31, 20190.80000.95000.80000.95000.95009,300
Dec 30, 20190.83000.95000.77000.95000.95007,900
Dec 27, 20190.91000.92000.81000.92000.92003,800
Dec 26, 20190.81000.95000.81000.95000.95009,200
Dec 24, 20190.88000.94000.88000.94000.9400400
Dec 23, 20190.89000.89000.89000.89000.89001,000
Dec 20, 20190.87000.88000.87000.88000.88003,100
Dec 19, 20190.88000.92000.88000.88000.880015,300
Dec 18, 20190.89000.98000.88000.98000.98002,400
Dec 17, 20190.88000.97000.88000.97000.970011,200
Dec 16, 20190.94000.98000.88000.88000.88006,300
Dec 13, 20190.89000.89000.89000.89000.8900-
Dec 12, 20190.89000.89000.89000.89000.8900-
Dec 11, 20190.99000.99000.89000.89000.89006,600
Dec 10, 20190.93000.93000.93000.93000.93005,100
Dec 09, 20190.94001.00000.94001.00001.000025,800
Dec 06, 20190.94000.94000.94000.94000.9400-
Dec 05, 20190.94000.94000.94000.94000.9400-
Dec 04, 20190.94000.95000.94000.94000.94003,000
Dec 03, 20190.94000.94000.94000.94000.9400-
Dec 02, 20190.94000.94000.94000.94000.94001,500
Nov 29, 20190.93000.93000.93000.93000.9300-
Nov 27, 20190.93000.93000.93000.93000.9300-
Nov 26, 20190.92000.95000.92000.93000.9300900
Nov 25, 20191.00001.00001.00001.00001.0000100
Nov 22, 20190.97001.00000.97001.00001.0000800
Nov 21, 20190.94000.94000.92000.92000.92002,400
Nov 20, 20190.93000.93000.93000.93000.9300500
Nov 19, 20191.00001.00001.00001.00001.0000100
Nov 18, 20191.06001.07000.99001.07001.07002,100
Nov 15, 20190.94001.00000.93001.00001.000046,800
Nov 14, 20190.94000.96000.93000.93000.93002,000
Nov 13, 20191.02001.02000.98000.99000.99002,800
Nov 12, 20191.03001.07001.01001.02001.02003,100
Nov 11, 20190.94000.94000.94000.94000.9400100
Nov 08, 20190.93001.10000.93000.94000.94001,600
Nov 07, 20190.93000.93000.93000.93000.9300100
Nov 06, 20190.93000.93000.93000.93000.9300-
Nov 05, 20190.93000.93000.93000.93000.9300300
Nov 04, 20191.07001.10000.93000.93000.93003,200
Nov 01, 20190.93000.93000.93000.93000.9300-
Oct 31, 20190.93000.93000.93000.93000.9300-
Oct 30, 20190.93000.93000.93000.93000.93006,000
Oct 29, 20191.00001.00001.00001.00001.0000100
Oct 28, 20191.00001.00001.00001.00001.0000100
Oct 25, 20191.00001.00001.00001.00001.0000100
Oct 24, 20191.01001.01001.01001.01001.0100100
Oct 23, 20191.01001.01001.01001.01001.01001,000
Oct 22, 20191.00001.00001.00001.00001.0000100
Oct 21, 20191.00001.00001.00001.00001.0000100
Oct 18, 20191.00001.00001.00001.00001.00001,100
Oct 17, 20190.92001.05000.91000.99000.990041,500
Oct 16, 20190.98000.98000.98000.98000.9800100
Oct 15, 20190.98000.98000.98000.98000.9800100
Oct 14, 20190.98000.98000.98000.98000.9800200
Oct 11, 20190.97000.97000.97000.97000.9700100
Oct 10, 20190.92000.96000.92000.96000.96005,400
Oct 09, 20190.97000.97000.97000.97000.9700100
Oct 08, 20190.97000.97000.97000.97000.9700-
Oct 07, 20190.97000.97000.97000.97000.9700200
Oct 04, 20190.99000.99000.92000.98000.980016,400
Oct 03, 20190.99001.03000.98000.99000.990014,500
Oct 02, 20190.94000.99000.94000.99000.99001,600
Oct 01, 20190.94000.94000.94000.94000.94001,600
Sep 30, 20190.95000.95000.91000.91000.9100700
Sep 27, 20190.97000.97000.91000.91000.91002,500
Sep 26, 20191.00001.02001.00001.00001.00003,300
Sep 25, 20191.00001.00001.00001.00001.0000100
Sep 24, 20191.01001.01000.98001.00001.00004,100
Sep 23, 20190.95001.00000.93000.98000.9800800
Sep 20, 20191.00001.00000.95000.95000.9500700
Sep 19, 20190.98001.01000.98001.00001.00002,300
Sep 18, 20190.94001.00000.92001.00001.00004,100
Sep 17, 20190.95001.01000.92000.99000.99004,300
Sep 16, 20190.96000.96000.95000.95000.95001,600
Sep 13, 20190.99001.00000.92000.99000.99008,200
Sep 12, 20190.96000.99000.94000.94000.94003,800
Sep 11, 20190.97000.97000.92000.92000.920011,700
Sep 10, 20191.03001.03000.90000.99000.990015,700
Sep 09, 20191.04001.04001.04001.04001.0400100
Sep 06, 20191.03001.03001.03001.03001.0300600
Sep 05, 20191.02001.02001.00001.00001.0000700
Sep 04, 20191.03001.06001.03001.05001.05002,300
Sep 03, 20191.03001.03001.03001.03001.0300100
Aug 30, 20191.02001.02001.02001.02001.0200300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...