SGOC - SGOCO Group, Ltd.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 20180.92001.06000.91001.06001.06009,400
Dec 13, 20180.84001.05000.84001.00001.0000137,100
Dec 12, 20180.85000.87000.82000.85000.850034,400
Dec 11, 20180.89000.89000.84000.87000.870049,100
Dec 10, 20180.90000.95000.85000.85000.850024,700
Dec 07, 20181.09001.09000.90000.93000.930022,000
Dec 06, 20180.96001.05000.90000.95000.950024,500
Dec 04, 20180.95000.95000.95000.95000.95002,900
Dec 03, 20180.98000.98000.93000.93000.930011,000
Nov 30, 20181.01001.01000.92000.93000.93006,100
Nov 29, 20181.02001.05001.00001.01001.01005,000
Nov 28, 20180.93001.03000.90001.02001.020013,500
Nov 27, 20180.90000.90000.90000.90000.90005,400
Nov 26, 20180.92000.94000.91000.94000.940013,400
Nov 23, 20180.90000.95000.88000.88000.88009,600
Nov 21, 20180.92000.92000.87000.92000.920010,400
Nov 20, 20180.90000.99000.90000.95000.95008,300
Nov 19, 20180.92001.10000.92001.00001.000021,800
Nov 16, 20180.99000.99000.99000.99000.9900100
Nov 15, 20181.04001.04000.90000.99000.990017,000
Nov 14, 20180.98001.05000.95000.98000.980020,000
Nov 13, 20180.94001.00000.90000.94000.940078,000
Nov 12, 20180.93000.96000.85000.89000.890010,800
Nov 09, 20181.00001.00001.00001.00001.00001,000
Nov 08, 20181.02001.02000.95000.95000.950010,400
Nov 07, 20181.00001.02001.00001.02001.02003,300
Nov 06, 20180.98000.98000.98000.98000.9800200
Nov 05, 20180.93000.93000.93000.93000.9300200
Nov 02, 20181.00001.04000.92001.00001.000010,600
Nov 01, 20180.97000.98000.92000.97000.970020,800
Oct 31, 20180.97000.97000.92000.92000.920011,600
Oct 30, 20180.96000.98000.93000.98000.980016,500
Oct 29, 20180.97000.97000.95000.95000.95007,000
Oct 26, 20181.00001.04000.95000.95000.950017,200
Oct 25, 20181.01001.09001.01001.05001.05001,300
Oct 24, 20181.00001.00000.98000.98000.98008,800
Oct 23, 20180.96001.02000.96000.98000.980010,500
Oct 22, 20181.12001.12000.96001.00001.000052,300
Oct 19, 20181.14001.44001.10001.13001.1300292,300
Oct 18, 20181.13001.13001.00001.09001.09009,700
Oct 17, 20180.98001.20000.98001.08001.080080,500
Oct 16, 20180.93001.00000.93001.00001.00002,200
Oct 15, 20180.91000.91000.91000.91000.9100100
Oct 12, 20180.97001.00000.96000.96000.96002,300
Oct 11, 20180.92000.99000.92000.93000.930015,300
Oct 10, 20180.94001.00000.89001.00001.0000131,500
Oct 09, 20180.95001.00000.93000.94000.940017,000
Oct 08, 20180.96000.96000.90000.95000.950025,800
Oct 05, 20180.96000.96000.96000.96000.9600900
Oct 04, 20180.97000.97000.91000.96000.96009,700
Oct 03, 20181.06001.07000.91000.92000.920038,300
Oct 02, 20181.00001.05000.98001.04001.04002,500
Oct 01, 20180.98000.99000.95000.99000.990018,900
Sep 28, 20180.94000.98000.94000.98000.98005,300
Sep 27, 20181.01001.01000.91000.94000.940021,600
Sep 26, 20181.01001.01001.00001.01001.01001,600
Sep 25, 20181.05001.05001.00001.00001.000010,000
Sep 24, 20181.00001.25001.00001.00001.0000123,100
Sep 21, 20180.91001.01000.90000.99000.990027,900
Sep 20, 20181.00001.00000.90000.90000.900028,600
Sep 19, 20181.01001.01000.97000.97000.970034,200
Sep 18, 20181.09001.09001.00001.00001.00001,300
Sep 17, 20181.02001.02001.02001.02001.02004,200
Sep 14, 20181.05001.10001.00001.05001.050016,700
Sep 13, 20181.08001.09001.00001.00001.00005,800
Sep 12, 20180.98000.99000.98000.99000.99003,200
Sep 11, 20181.01001.05000.95001.01001.010026,500
Sep 10, 20181.08001.08001.08001.08001.0800300
Sep 07, 20181.03001.04001.02001.04001.04006,800
Sep 06, 20181.07001.12001.07001.12001.120014,600
Sep 05, 20181.00001.09001.00001.02001.020030,100
Sep 04, 20181.00001.01001.00001.00001.000013,900
Aug 31, 20181.01001.01001.01001.01001.0100200
Aug 30, 20181.00001.00001.00001.00001.00001,100
Aug 29, 20181.03001.03000.99000.99000.99002,700
Aug 28, 20181.05001.05000.98000.99000.99002,100
Aug 27, 20181.02001.05000.98001.05001.050033,900
Aug 24, 20181.05001.10001.03001.05001.050016,900
Aug 23, 20181.03001.03001.03001.03001.03002,200
Aug 22, 20181.09001.09001.04001.04001.04005,900
Aug 21, 20181.05001.09001.05001.07001.07003,700
Aug 20, 20181.01001.02001.00001.01001.01003,400
Aug 17, 20181.01001.01000.97000.98000.98007,000
Aug 16, 20181.02001.02001.00001.01001.01009,000
Aug 15, 20181.02001.02001.00001.01001.01003,400
Aug 14, 20181.00001.01001.00001.01001.01007,000
Aug 13, 20181.01001.01001.01001.01001.0100500
Aug 10, 20181.00001.03001.00001.03001.03003,500
Aug 09, 20181.02001.03000.98001.03001.030024,300
Aug 08, 20180.97001.03000.97000.99000.990015,800
Aug 07, 20181.04001.04000.96000.97000.970038,100
Aug 06, 20181.04001.04001.03001.04001.04003,500
Aug 03, 20181.03001.03001.03001.03001.0300200
Aug 02, 20181.03001.08001.02001.03001.030033,000
Aug 01, 20181.09001.09001.09001.09001.0900-
Jul 31, 20181.13001.13001.07001.09001.09003,000
Jul 30, 20181.05001.09001.05001.08001.08002,500
Jul 27, 20181.08001.09001.07001.07001.07002,000
Jul 26, 20181.07001.09001.05001.09001.09007,700
Jul 25, 20181.07001.08001.03001.08001.080013,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...