SGOC - SGOCO Group, Ltd.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20191.13001.15001.13001.15001.1500200
Apr 17, 20191.11001.11001.11001.11001.1100200
Apr 16, 20191.18001.18001.11001.14001.14001,200
Apr 15, 20191.07001.19001.07001.07001.070064,800
Apr 12, 20191.10001.10001.09001.10001.100011,200
Apr 11, 20191.10001.11001.08001.08001.080033,600
Apr 10, 20191.20001.20001.10001.13001.130017,600
Apr 09, 20191.10001.11001.10001.11001.11007,300
Apr 08, 20191.09001.10001.09001.10001.10002,700
Apr 05, 20191.09001.11001.08001.08001.08004,900
Apr 04, 20191.09001.12001.09001.12001.120010,700
Apr 03, 20191.13001.13001.08001.13001.130011,500
Apr 02, 20191.12001.13001.08001.13001.13009,100
Apr 01, 20191.10001.14001.08001.14001.14002,900
Mar 29, 20191.25001.25001.12001.12001.12008,100
Mar 28, 20191.18001.18001.13001.16001.160053,900
Mar 27, 20191.12001.17001.12001.17001.17002,300
Mar 26, 20191.17001.18001.12001.12001.12007,300
Mar 25, 20191.18001.18001.12001.12001.1200400
Mar 22, 20191.18001.19001.12001.12001.12005,700
Mar 21, 20191.23001.23001.17001.17001.17002,100
Mar 20, 20191.18001.18001.18001.18001.1800900
Mar 19, 20191.14001.15001.12001.12001.120014,400
Mar 18, 20191.15001.15001.14001.14001.1400900
Mar 15, 20191.14001.14001.14001.14001.14005,000
Mar 14, 20191.30001.30001.15001.21001.21003,200
Mar 13, 20191.15001.20001.11001.18001.18009,600
Mar 12, 20191.24001.26001.12001.15001.150049,800
Mar 11, 20191.16001.19001.08001.16001.16008,700
Mar 08, 20191.13001.18001.13001.16001.1600900
Mar 07, 20191.13001.13001.13001.13001.13002,000
Mar 06, 20191.13001.16001.10001.13001.130017,700
Mar 05, 20191.12001.28001.09001.13001.1300129,600
Mar 04, 20191.13001.13001.12001.12001.12002,000
Mar 01, 20191.11001.13001.11001.13001.13002,500
Feb 28, 20191.11001.12001.11001.12001.12002,000
Feb 27, 20191.21001.21001.13001.13001.13002,400
Feb 26, 20191.14001.25001.14001.14001.140036,700
Feb 25, 20191.10001.20001.08001.09001.090051,100
Feb 22, 20191.06001.10001.06001.10001.100010,800
Feb 21, 20191.03001.09001.03001.09001.09004,100
Feb 20, 20191.03001.03001.03001.03001.03001,700
Feb 19, 20191.03001.03001.03001.03001.0300200
Feb 15, 20191.03001.05001.03001.03001.03008,600
Feb 14, 20191.05001.05001.03001.04001.040011,000
Feb 13, 20191.09001.09001.04001.04001.04005,500
Feb 12, 20191.03001.05001.03001.05001.05009,900
Feb 11, 20191.05001.05001.03001.05001.05001,000
Feb 08, 20191.04001.04001.03001.03001.030040,700
Feb 07, 20191.04001.07001.04001.05001.05005,400
Feb 06, 20191.09001.09001.06001.06001.060018,800
Feb 05, 20191.06001.10001.03001.03001.030016,900
Feb 04, 20191.01001.04001.01001.04001.0400400
Feb 01, 20191.04001.05001.04001.04001.04003,100
Jan 31, 20191.04001.04001.04001.04001.0400-
Jan 30, 20191.06001.06001.03001.04001.04007,500
Jan 29, 20191.07001.07001.07001.07001.0700400
Jan 28, 20191.04001.09001.04001.09001.09002,100
Jan 25, 20191.03001.05001.03001.05001.050020,300
Jan 24, 20191.05001.10001.03001.03001.03004,400
Jan 23, 20191.03001.19001.03001.11001.1100115,700
Jan 22, 20191.09001.09001.09001.09001.0900200
Jan 18, 20191.03001.10001.03001.09001.09002,200
Jan 17, 20191.08001.08001.03001.03001.03005,400
Jan 16, 20191.05001.08001.03001.06001.060045,000
Jan 15, 20191.08001.10001.05001.05001.05009,800
Jan 14, 20191.06001.13001.06001.10001.10009,700
Jan 11, 20191.03001.13001.03001.10001.100010,500
Jan 10, 20191.05001.05001.03001.03001.030013,600
Jan 09, 20191.03001.14001.03001.05001.0500131,700
Jan 08, 20191.01001.05001.01001.03001.030014,800
Jan 07, 20191.00001.01001.00001.00001.000012,000
Jan 04, 20190.95001.01000.95001.01001.010013,300
Jan 03, 20190.91001.03000.86001.01001.0100227,900
Jan 02, 20190.90000.90000.88000.88000.88003,500
Dec 31, 20180.90000.91000.85000.85000.850037,400
Dec 28, 20180.90000.90000.80000.90000.900032,700
Dec 27, 20180.95000.97000.95000.97000.9700400
Dec 26, 20181.01001.01000.91000.91000.910031,200
Dec 24, 20181.05001.05000.90001.02001.020014,000
Dec 21, 20180.88001.05000.87001.02001.020087,100
Dec 20, 20180.87000.91000.85000.87000.87006,800
Dec 19, 20180.93001.00000.87000.94000.94008,800
Dec 18, 20180.92000.93000.90000.90000.900027,300
Dec 17, 20180.96000.96000.92000.92000.920019,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...