SGOC - SGOCO Group, Ltd.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20181.091.091.001.001.001,300
Sep 17, 20181.021.021.021.021.024,200
Sep 14, 20181.051.101.001.051.0516,700
Sep 13, 20181.081.091.001.001.005,800
Sep 12, 20180.980.990.980.990.993,200
Sep 11, 20181.011.050.951.011.0126,500
Sep 10, 20181.081.081.081.081.08300
Sep 07, 20181.031.041.021.041.046,800
Sep 06, 20181.071.121.071.121.1214,600
Sep 05, 20181.001.091.001.021.0230,100
Sep 04, 20181.001.011.001.001.0013,900
Aug 31, 20181.011.011.011.011.01200
Aug 30, 20181.001.001.001.001.001,100
Aug 29, 20181.031.030.990.990.992,700
Aug 28, 20181.051.050.980.990.992,100
Aug 27, 20181.021.050.981.051.0533,900
Aug 24, 20181.051.101.031.051.0516,900
Aug 23, 20181.031.031.031.031.032,200
Aug 22, 20181.091.091.041.041.045,900
Aug 21, 20181.051.091.051.071.073,700
Aug 20, 20181.011.021.001.011.013,400
Aug 17, 20181.011.010.970.980.987,000
Aug 16, 20181.021.021.001.011.019,000
Aug 15, 20181.021.021.001.011.013,400
Aug 14, 20181.001.011.001.011.017,000
Aug 13, 20181.011.011.011.011.01500
Aug 10, 20181.001.031.001.031.033,500
Aug 09, 20181.021.030.981.031.0324,300
Aug 08, 20180.971.030.970.990.9915,800
Aug 07, 20181.041.040.960.970.9738,100
Aug 06, 20181.041.041.031.041.043,500
Aug 03, 20181.031.031.031.031.03200
Aug 02, 20181.031.081.021.031.0333,000
Aug 01, 20181.091.091.091.091.09-
Jul 31, 20181.131.131.071.091.093,000
Jul 30, 20181.051.091.051.081.082,500
Jul 27, 20181.081.091.071.071.072,000
Jul 26, 20181.071.091.051.091.097,700
Jul 25, 20181.071.081.031.081.0813,500
Jul 24, 20181.151.181.101.101.107,200
Jul 23, 20181.101.181.091.181.183,500
Jul 20, 20181.101.111.071.091.0930,600
Jul 19, 20181.071.081.051.081.0817,100
Jul 18, 20181.011.091.011.061.0631,100
Jul 17, 20181.011.041.011.021.026,500
Jul 16, 20181.051.250.950.990.99487,600
Jul 13, 20181.091.091.061.071.0758,500
Jul 12, 20181.111.111.091.091.0913,300
Jul 11, 20181.111.111.091.091.0912,000
Jul 10, 20181.151.151.101.111.1110,000
Jul 09, 20181.181.241.121.151.155,200
Jul 06, 20181.151.151.141.141.143,900
Jul 05, 20181.131.151.091.131.1316,700
Jul 03, 20181.141.171.051.091.0956,700
Jul 02, 20181.121.151.111.121.1213,000
Jun 29, 20181.201.201.151.151.1549,900
Jun 28, 20181.171.221.171.201.209,700
Jun 27, 20181.191.191.161.161.164,000
Jun 26, 20181.211.291.201.201.2043,900
Jun 25, 20181.221.251.211.231.2336,300
Jun 22, 20181.231.251.221.251.256,000
Jun 21, 20181.201.241.201.221.227,000
Jun 20, 20181.211.211.211.211.21200
Jun 19, 20181.241.241.241.241.24-
Jun 18, 20181.251.251.211.241.242,200
Jun 15, 20181.211.241.211.221.224,600
Jun 14, 20181.241.261.241.251.2525,200
Jun 13, 20181.171.241.171.231.2316,400
Jun 12, 20181.181.201.181.191.194,000
Jun 11, 20181.201.201.161.181.184,000
Jun 08, 20181.231.231.201.201.2024,100
Jun 07, 20181.281.291.201.231.2394,200
Jun 06, 20181.291.301.261.291.2926,200
Jun 05, 20181.221.281.221.251.2516,100
Jun 04, 20181.251.421.191.221.22419,900
Jun 01, 20181.191.251.191.231.2381,500
May 31, 20181.181.211.171.181.1836,800
May 30, 20181.151.231.141.171.1730,500
May 29, 20181.121.221.121.131.1343,400
May 25, 20181.121.301.121.221.22342,600
May 24, 20181.191.191.111.111.1135,800
May 23, 20181.131.211.131.151.155,000
May 22, 20181.291.321.141.161.16253,700
May 21, 20181.151.161.101.161.1617,800
May 18, 20181.111.161.101.121.121,900
May 17, 20181.121.121.101.121.1217,000
May 16, 20181.141.141.121.121.125,200
May 15, 20181.121.131.111.111.112,300
May 14, 20181.121.131.121.131.13700
May 11, 20181.111.121.111.111.112,400
May 10, 20181.141.141.101.121.1210,600
May 09, 20181.141.191.121.131.1320,800
May 08, 20181.121.131.101.131.1320,600
May 07, 20181.091.151.091.131.1312,200
May 04, 20181.101.291.081.131.13171,400
May 03, 20181.081.151.071.121.1233,900
May 02, 20181.051.201.041.071.07150,000
May 01, 20181.051.091.011.061.069,000
Apr 30, 20181.041.071.021.071.0715,200
Apr 27, 20181.041.071.041.041.0421,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...