Dark

SGOC
SGOCO Group, Ltd (Cayman Islands)
stock NASDAQ

Inactive

Nov 15, 2021

6.20USD-0.322%(-0.02)129,186

Pre-market

0.00USD-100.000%(-6.22)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-11-15	6.2200	6.3700	6.2000	6.2000	-0.322%	129,186	0.000%
2021-11-12	6.2900	6.2971	6.1200	6.2200	-1.582%	100,814	-0.322%
2021-11-11	6.2900	6.3800	6.2300	6.3200	+0.477%	145,623	-1.899%
2021-11-10	6.2200	6.3900	6.1581	6.2900	0.000%	203,281	-1.431%
2021-11-09	6.1500	6.4500	6.1100	6.2900	+0.319%	324,208	-1.431%
2021-11-08	7.2500	7.7400	6.2600	6.2700	-7.930%	2,279,777	-1.116%
2021-11-05	6.0900	6.8800	5.9700	6.8100	+11.639%	2,818,239	-8.957%
2021-11-04	6.0500	6.2300	5.9217	6.1000	+1.836%	366,235	+1.639%
2021-11-03	6.0262	6.2200	5.8646	5.9900	0.000%	606,200	+3.506%
2021-11-02	6.1000	6.2000	5.9500	5.9900	-3.074%	426,962	+3.506%
2021-11-01	6.0500	6.3100	6.0200	6.1800	+1.812%	736,915	+0.324%
2021-10-29	6.1500	6.3500	5.9823	6.0700	-4.409%	388,044	+2.142%
2021-10-28	6.1500	6.4900	6.1100	6.3500	+2.254%	263,106	-2.362%
2021-10-27	6.3900	6.6900	6.1600	6.2100	-3.120%	280,207	-0.161%
2021-10-26	6.1000	6.6600	6.0900	6.4100	+3.387%	501,632	-3.276%
2021-10-25	5.9900	6.4700	5.9200	6.2000	+2.819%	466,326	0.000%
2021-10-22	6.5300	6.6050	5.8500	6.0300	-12.609%	990,062	+2.819%
2021-10-21	6.9000	8.0000	6.7200	6.9000	+5.828%	4,113,112	-10.145%
2021-10-20	6.2400	6.8100	6.1500	6.5200	+4.487%	1,634,057	-4.908%
2021-10-19	5.8800	6.5300	5.8350	6.2400	+6.849%	984,966	-0.641%
2021-10-18	6.0300	6.1400	5.8000	5.8400	-3.471%	325,738	+6.164%
2021-10-15	5.9400	6.3900	5.9001	6.0500	+2.196%	819,644	+2.479%
2021-10-14	6.0800	6.1500	5.8800	5.9200	-0.838%	265,137	+4.730%
2021-10-13	6.0000	6.2874	5.7900	5.9700	+0.336%	702,050	+3.853%
2021-10-12	5.7800	6.0899	5.7500	5.9500	+2.763%	462,956	+4.202%
2021-10-11	5.8100	6.0100	5.7301	5.7900	+1.224%	269,272	+7.081%
2021-10-08	6.1000	6.2000	5.6800	5.7200	-6.992%	461,047	+8.392%
2021-10-07	6.2600	6.7300	6.0000	6.1500	-1.757%	874,197	+0.813%
2021-10-06	5.9800	7.7200	5.9300	6.2600	+3.471%	3,459,445	-0.958%
2021-10-05	5.6900	6.2900	5.6900	6.0500	+5.585%	603,480	+2.479%
2021-10-04	5.7500	5.9331	5.6097	5.7300	-2.716%	273,180	+8.202%
2021-10-01	5.7100	6.1600	5.7100	5.8900	+4.248%	771,708	+5.263%
2021-09-30	5.6600	5.8860	5.6400	5.6500	-0.177%	362,879	+9.735%
2021-09-29	5.8300	5.8800	5.5800	5.6600	-4.714%	417,940	+9.541%
2021-09-28	5.9300	6.0900	5.7100	5.9400	-0.835%	486,808	+4.377%
2021-09-27	5.9300	6.3800	5.9100	5.9900	+0.335%	638,084	+3.506%
2021-09-24	6.0100	6.3000	5.9000	5.9700	-2.291%	606,961	+3.853%
2021-09-23	6.2200	6.7500	5.8100	6.1100	-4.232%	1,237,012	+1.473%
2021-09-22	6.9300	6.9900	5.9900	6.3800	-4.204%	1,674,129	-2.821%
2021-09-21	5.5700	7.7800	5.4501	6.6600	+19.569%	7,304,110	-6.907%
2021-09-20	5.6800	5.7900	5.4500	5.5700	-7.934%	340,656	+11.311%
2021-09-17	5.9100	6.1200	5.7000	6.0500	+1.340%	539,012	+2.479%
2021-09-16	6.0500	6.2600	5.7500	5.9700	-0.666%	594,903	+3.853%
2021-09-15	5.5684	6.5500	5.5100	6.0100	+7.706%	1,919,487	+3.161%
2021-09-14	6.0000	6.3700	5.4600	5.5800	-8.374%	805,743	+11.111%
2021-09-13	6.4800	6.5899	6.0500	6.0900	-1.456%	826,750	+1.806%
2021-09-10	7.0800	7.2600	6.1500	6.1800	-13.080%	1,201,689	+0.324%
2021-09-09	7.0400	7.4203	6.8400	7.1100	-0.140%	871,201	-12.799%
2021-09-08	7.3855	7.8700	7.0773	7.1200	+0.565%	1,232,909	-12.921%
2021-09-07	8.2000	8.2830	7.0700	7.0800	-12.593%	1,047,379	-12.429%
2021-09-03	8.6700	8.7800	7.9000	8.1000	-10.398%	1,306,438	-23.457%
2021-09-02	8.9733	9.6399	8.6179	9.0400	-1.418%	3,069,689	-31.416%
2021-09-01	8.2700	9.2000	8.0500	9.1700	+10.883%	2,534,639	-32.388%
2021-08-31	8.0800	8.5500	7.8000	8.2700	+0.486%	1,850,152	-25.030%
2021-08-30	8.9700	9.0620	7.8800	8.2300	-10.446%	2,937,314	-24.666%
2021-08-27	8.2000	11.1000	8.1400	9.1900	+12.623%	39,468,428	-32.535%
2021-08-26	6.2500	9.2000	6.0800	8.1600	+27.500%	30,389,221	-24.020%
2021-08-25	5.8200	7.2300	5.5000	6.4000	+5.263%	4,995,168	-3.125%
2021-08-24	5.5300	6.8400	5.2200	6.0800	+11.355%	3,817,909	+1.974%
2021-08-23	5.6417	5.7600	5.3000	5.4600	-3.873%	1,270,562	+13.553%
2021-08-20	5.9900	6.4700	5.6000	5.6800	-7.942%	2,482,375	+9.155%
2021-08-19	5.8900	6.7000	5.5800	6.1700	-14.306%	7,240,667	+0.486%
2021-08-18	4.3219	8.2300	4.2600	7.2000	+67.442%	58,610,658	-13.889%
2021-08-17	4.8600	4.8600	4.2500	4.3000	-10.230%	639,030	+44.186%
2021-08-16	5.4000	5.4500	4.6000	4.7900	-11.786%	1,122,630	+29.436%
2021-08-13	5.9700	5.9700	5.4100	5.4300	-7.810%	527,279	+14.180%
2021-08-12	6.4800	6.5700	5.8200	5.8900	-8.964%	686,695	+5.263%
2021-08-11	6.8543	7.2400	6.3600	6.4700	-8.097%	631,706	-4.173%
2021-08-10	7.6500	7.6900	6.9500	7.0400	-7.853%	757,729	-11.932%
2021-08-09	7.6300	7.8800	7.5000	7.6400	+0.131%	536,738	-18.848%
2021-08-06	7.7600	7.9600	7.6300	7.6300	-1.802%	469,718	-18.742%
2021-08-05	8.0200	8.1200	7.6100	7.7700	-2.875%	1,023,905	-20.206%
2021-08-04	8.3600	8.7400	7.9100	8.0000	-4.875%	864,658	-22.500%
2021-08-03	8.6300	8.8279	8.2500	8.4100	-4.214%	719,703	-26.278%
2021-08-02	8.5100	8.9000	8.3100	8.7800	-0.227%	1,080,790	-29.385%
2021-07-30	9.0400	9.1700	8.4400	8.8000	+0.457%	2,113,110	-29.545%
2021-07-29	8.9000	11.9500	8.6100	8.7600	+2.217%	11,635,255	-29.224%
2021-07-28	10.0200	10.2200	8.5700	8.5700	-22.091%	3,691,121	-27.655%
2021-07-27	8.2100	11.0000	7.7600	11.0000	+29.564%	3,681,882	-43.636%
2021-07-26	8.5100	9.1900	8.1800	8.4900	-3.193%	2,743,112	-26.973%
2021-07-23	9.6900	9.7600	7.7500	8.7700	-11.145%	3,211,615	-29.304%
2021-07-22	10.8749	11.8599	9.5500	9.8700	-12.267%	2,910,872	-37.183%
2021-07-21	12.4900	12.6000	11.2000	11.2500	-12.041%	4,984,012	-44.889%
2021-07-20	14.2100	15.1800	12.5300	12.7900	-7.853%	15,615,268	-51.525%
2021-07-19	13.2000	14.3900	11.2000	13.8800	+11.890%	23,926,811	-55.331%
2021-07-16	13.9100	14.4200	10.3500	12.4050	+11.355%	38,641,879	-50.020%
2021-07-15	12.3400	16.4800	10.3000	11.1400	-15.606%	28,468,851	-44.345%
2021-07-14	11.9694	19.0100	11.0300	13.2000	+37.643%	112,705,664	-53.030%
2021-07-13	16.9500	17.0000	9.1100	9.5900	-52.050%	19,316,305	-35.349%
2021-07-12	17.0100	29.0000	17.0000	20.0000	+108.117%	115,769,569	-69.000%
2021-07-09	2.5900	18.7300	2.5900	9.6100	+266.794%	122,320,602	-35.484%
2021-07-08	2.2900	4.3800	2.1200	2.6200	+10.084%	5,517,053	+136.641%
2021-07-07	2.6200	2.6200	2.3800	2.3800	-9.160%	156,526	+160.504%
2021-07-06	2.6900	2.7592	2.4500	2.6200	+0.383%	104,710	+136.641%
2021-07-02	2.9400	2.9400	2.6000	2.6100	-11.224%	287,020	+137.548%
2021-07-01	2.4500	3.7500	2.2792	2.9400	+18.072%	2,858,016	+110.884%
2021-06-30	2.5500	2.5500	2.4000	2.4900	-1.581%	62,012	+148.996%
2021-06-29	2.3400	2.6500	2.2300	2.5300	+6.303%	245,021	+145.059%
2021-06-28	2.2400	2.4000	2.2300	2.3800	+6.535%	95,949	+160.504%
2021-06-25	2.1700	2.3000	2.1700	2.2340	+0.631%	43,458	+177.529%
2021-06-24	2.2000	2.2700	2.1800	2.2200	+2.778%	22,935	+179.279%
2021-06-23	2.1800	2.2700	2.1000	2.1600	-2.703%	31,447	+187.037%
2021-06-22	2.0300	2.2650	2.0024	2.2200	+9.901%	57,594	+179.279%
2021-06-21	2.0100	2.0400	1.9500	2.0200	0.000%	24,972	+206.931%
2021-06-18	2.1400	2.2099	2.0200	2.0200	-6.047%	111,144	+206.931%
2021-06-17	2.1800	2.1800	2.0900	2.1500	-1.376%	72,032	+188.372%
2021-06-16	2.1800	2.2500	2.0501	2.1800	+2.108%	57,442	+184.404%
2021-06-15	2.1000	2.2600	2.0500	2.1350	+1.667%	114,339	+190.398%
2021-06-14	2.2000	2.2000	2.0550	2.1000	-4.545%	13,622	+195.238%
2021-06-11	2.0200	2.2443	2.0101	2.2000	+5.263%	83,074	+181.818%
2021-06-10	2.2000	2.2050	2.0900	2.0900	-3.687%	54,547	+196.651%
2021-06-09	2.0000	2.3300	1.9760	2.1700	+6.373%	262,415	+185.714%
2021-06-08	2.0400	2.0500	1.9935	2.0400	+0.990%	15,845	+203.922%
2021-06-07	1.9300	2.0500	1.9100	2.0200	+6.878%	155,593	+206.931%
2021-06-04	1.9000	2.0000	1.8900	1.8900	+1.613%	37,871	+228.042%
2021-06-03	1.8400	1.9400	1.8200	1.8600	-2.105%	15,410	+233.333%
2021-06-02	1.9500	1.9500	1.8500	1.9000	-2.564%	64,809	+226.316%
2021-06-01	1.9500	1.9800	1.9000	1.9500	+2.632%	81,394	+217.949%
2021-05-28	1.8100	1.9400	1.8100	1.9000	+7.955%	51,078	+226.316%
2021-05-27	1.7400	1.8500	1.7400	1.7600	+1.734%	17,036	+252.273%
2021-05-26	1.6800	1.7300	1.6800	1.7300	+2.367%	5,725	+258.382%
2021-05-25	1.7800	1.7800	1.6900	1.6900	+0.595%	3,341	+266.864%
2021-05-24	1.7000	1.7600	1.6800	1.6800	-1.754%	5,206	+269.048%
2021-05-21	1.7200	1.7800	1.6500	1.7100	-2.841%	14,038	+262.573%
2021-05-20	1.7200	1.8499	1.7100	1.7600	+4.142%	8,194	+252.273%
2021-05-19	1.6900	1.6900	1.6100	1.6900	0.000%	10,172	+266.864%
2021-05-18	1.5800	1.6900	1.5800	1.6900	+5.625%	11,119	+266.864%
2021-05-17	1.5800	1.6700	1.5800	1.6000	-1.235%	9,269	+287.500%
2021-05-14	1.5800	1.6218	1.5500	1.6200	+2.532%	13,955	+282.716%
2021-05-13	1.6000	1.6296	1.5800	1.5800	-1.863%	42,764	+292.405%
2021-05-12	1.6300	1.6900	1.6100	1.6100	-3.593%	35,967	+285.093%
2021-05-11	1.6000	1.6900	1.6000	1.6700	+2.454%	56,366	+271.257%
2021-05-10	1.6400	1.6900	1.6000	1.6300	-3.550%	25,372	+280.368%
2021-05-07	1.6100	1.6900	1.6100	1.6900	+4.969%	6,301	+266.864%
2021-05-06	1.6700	1.6701	1.6000	1.6100	-3.593%	78,455	+285.093%
2021-05-05	1.6800	1.7289	1.6538	1.6700	0.000%	35,152	+271.257%
2021-05-04	1.6700	1.7900	1.6600	1.6700	-2.907%	23,031	+271.257%
2021-05-03	1.6300	1.7989	1.6253	1.7200	+5.521%	105,053	+260.465%
2021-04-30	1.7200	1.7200	1.6000	1.6300	-2.976%	76,069	+280.368%
2021-04-29	1.7400	1.7400	1.6300	1.6800	-0.592%	72,000	+269.048%
2021-04-28	1.8800	1.8900	1.6600	1.6900	-7.143%	257,449	+266.864%
2021-04-27	1.8300	1.8999	1.7801	1.8200	-0.546%	29,236	+240.659%
2021-04-26	1.7800	1.8600	1.7600	1.8300	+2.809%	32,603	+238.798%
2021-04-23	1.7300	1.8300	1.7300	1.7800	+3.488%	14,850	+248.315%
2021-04-22	1.6600	1.7500	1.6500	1.7200	+2.381%	48,812	+260.465%
2021-04-21	1.5800	1.7000	1.5800	1.6800	+4.348%	41,463	+269.048%
2021-04-20	1.6600	1.7600	1.5800	1.6100	-4.734%	74,424	+285.093%
2021-04-19	1.6500	1.7000	1.5901	1.6900	+1.198%	75,754	+266.864%
2021-04-16	1.7300	1.7700	1.6600	1.6700	-5.650%	88,185	+271.257%
2021-04-15	1.7400	1.8362	1.7200	1.7700	+1.143%	111,342	+250.282%
2021-04-14	1.7700	1.8500	1.7100	1.7500	-2.778%	137,385	+254.286%
2021-04-13	1.7100	1.8600	1.7100	1.8000	+5.882%	148,293	+244.444%
2021-04-12	2.0157	2.1000	1.7000	1.7000	-15.000%	287,558	+264.706%
2021-04-09	2.2200	2.2900	2.0000	2.0000	-11.894%	268,352	+210.000%
2021-04-08	2.5600	2.5600	2.2500	2.2700	-9.200%	346,749	+173.128%
2021-04-07	2.2600	2.6700	2.2001	2.5000	+12.613%	957,850	+148.000%
2021-04-06	2.2000	2.2700	2.1500	2.2200	+2.304%	148,861	+179.279%
2021-04-05	2.1000	2.2600	2.1000	2.1700	+6.897%	359,530	+185.714%
2021-04-01	2.1000	2.1500	1.9510	2.0300	-3.791%	185,002	+205.419%
2021-03-31	1.9500	2.1800	1.9500	2.1100	+5.500%	341,518	+193.839%
2021-03-30	1.8600	2.0000	1.8526	2.0000	+4.167%	47,347	+210.000%
2021-03-29	2.1000	2.1000	1.9000	1.9200	-0.518%	39,846	+222.917%
2021-03-26	1.9400	2.1400	1.8200	1.9300	+3.209%	142,024	+221.244%
2021-03-25	1.9300	2.0500	1.8500	1.8700	-4.592%	93,442	+231.551%
2021-03-24	1.9800	2.2400	1.9200	1.9600	-1.010%	220,565	+216.327%
2021-03-23	2.1000	2.1800	1.9800	1.9800	-4.808%	76,426	+213.131%
2021-03-22	2.2000	2.2000	2.0500	2.0800	-7.556%	76,265	+198.077%
2021-03-19	2.2800	2.2950	2.0500	2.2500	-3.272%	289,510	+175.556%
2021-03-18	2.1000	2.3700	2.0100	2.3261	+11.832%	526,145	+166.541%
2021-03-17	1.9800	2.0950	1.9349	2.0800	+4.000%	139,759	+198.077%
2021-03-16	2.0200	2.0500	1.9100	2.0000	-3.101%	81,565	+210.000%
2021-03-15	1.9900	2.1400	1.8842	2.0640	+5.846%	218,636	+200.388%
2021-03-12	1.9308	1.9800	1.8100	1.9500	0.000%	73,146	+217.949%
2021-03-11	1.9500	2.0200	1.9138	1.9500	0.000%	73,175	+217.949%
2021-03-10	2.0000	2.0400	1.9000	1.9500	-2.985%	107,928	+217.949%
2021-03-09	1.7000	2.0550	1.6696	2.0100	+22.561%	498,783	+208.458%
2021-03-08	1.7100	1.8400	1.6200	1.6400	-3.529%	177,667	+278.049%
2021-03-05	1.7195	1.8000	1.5650	1.7000	-5.556%	308,721	+264.706%
2021-03-04	1.4600	2.1500	1.4101	1.8000	+14.650%	2,490,509	+244.444%
2021-03-03	1.7000	1.7200	1.5500	1.5700	-9.770%	182,840	+294.904%
2021-03-02	1.7800	1.8200	1.7100	1.7400	-2.247%	111,525	+256.322%
2021-03-01	1.8500	1.8600	1.7500	1.7800	+6.587%	126,853	+248.315%
2021-02-26	1.8000	1.8600	1.6500	1.6700	-7.222%	218,079	+271.257%
2021-02-25	2.0200	2.1100	1.8000	1.8000	-10.891%	227,592	+244.444%
2021-02-24	2.1000	2.1194	1.9400	2.0200	-1.463%	184,849	+206.931%
2021-02-23	2.0600	2.1600	1.8300	2.0500	-16.327%	437,553	+202.439%
2021-02-22	2.3100	2.5400	2.2500	2.4500	-5.769%	864,355	+153.061%
2021-02-19	2.1500	2.7000	2.0100	2.6000	+25.000%	1,970,278	+138.462%
2021-02-18	2.2500	2.2500	2.0300	2.0800	-8.370%	356,585	+198.077%
2021-02-17	2.3900	2.3900	2.1100	2.2700	-3.404%	709,522	+173.128%
2021-02-16	2.1600	2.4593	2.1600	2.3500	+10.849%	705,245	+163.830%
2021-02-12	1.9435	2.4300	1.9301	2.1200	+9.845%	1,652,188	+192.453%
2021-02-11	1.9100	2.3600	1.9000	1.9300	+2.116%	1,069,834	+221.244%
2021-02-10	1.9500	1.9900	1.8000	1.8900	-0.526%	294,081	+228.042%
2021-02-09	1.8800	2.0800	1.8500	1.9000	+3.261%	508,362	+226.316%
2021-02-08	1.8000	1.9200	1.7600	1.8400	+2.222%	459,202	+236.957%
2021-02-05	1.8800	1.8800	1.7200	1.8000	-2.174%	226,355	+244.444%
2021-02-04	1.6500	1.9100	1.6300	1.8400	+12.883%	586,846	+236.957%
2021-02-03	1.6700	1.7200	1.6200	1.6300	+1.242%	161,313	+280.368%
2021-02-02	1.6800	1.6900	1.6100	1.6100	-0.617%	118,032	+285.093%
2021-02-01	1.6300	1.6700	1.6100	1.6200	-0.613%	75,951	+282.716%
2021-01-29	1.8400	1.8400	1.5700	1.6300	-9.444%	233,684	+280.368%
2021-01-28	1.6200	1.9500	1.6200	1.8000	+10.429%	1,069,220	+244.444%
2021-01-27	1.7500	1.7800	1.6000	1.6300	-9.945%	332,808	+280.368%
2021-01-26	1.7100	1.8600	1.6683	1.8100	+7.738%	407,312	+242.541%
2021-01-25	1.7300	1.7799	1.6200	1.6800	-4.000%	138,336	+269.048%
2021-01-22	1.6800	1.7699	1.6362	1.7500	+5.422%	276,029	+254.286%
2021-01-21	1.6400	1.7400	1.5801	1.6600	+3.106%	108,120	+273.494%
2021-01-20	1.6900	1.7000	1.5800	1.6100	-2.424%	82,642	+285.093%
2021-01-19	1.6500	1.6900	1.5800	1.6500	0.000%	102,981	+275.758%
2021-01-15	1.7500	1.7500	1.6100	1.6500	-3.509%	163,921	+275.758%
2021-01-14	1.5800	1.8400	1.5800	1.7100	+7.547%	848,489	+262.573%
2021-01-13	1.6100	1.7000	1.4800	1.5900	-0.625%	171,114	+289.937%
2021-01-12	1.7700	1.7800	1.5800	1.6000	-5.882%	295,891	+287.500%
2021-01-11	1.6700	1.8000	1.6300	1.7000	-14.573%	663,496	+264.706%
2021-01-08	1.6400	2.2000	1.5800	1.9900	+31.788%	3,528,193	+211.558%
2021-01-07	1.3900	1.5328	1.3800	1.5100	+8.633%	296,163	+310.596%
2021-01-06	1.3500	1.5400	1.3500	1.3900	-2.797%	234,738	+346.043%
2021-01-05	1.3700	1.4400	1.3700	1.4300	-1.379%	251,354	+333.566%
2021-01-04	1.3800	1.4700	1.3000	1.4500	0.000%	608,092	+327.586%
2020-12-31	2.0700	2.1500	1.3800	1.4500	-15.698%	2,319,018	+327.586%
2020-12-30	1.0500	4.2100	1.0000	1.7200	+66.232%	10,331,658	+260.465%
2020-12-29	1.0900	1.1200	1.0000	1.0347	-1.457%	41,975	+499.207%
2020-12-28	1.1000	1.1000	1.0000	1.0500	0.000%	47,796	+490.476%
2020-12-24	1.0900	1.1200	1.0500	1.0500	-5.337%	10,646	+490.476%
2020-12-23	1.1100	1.1100	1.0402	1.1092	+8.745%	7,363	+458.961%
2020-12-22	1.0900	1.1400	0.9600	1.0200	-7.273%	28,569	+507.843%
2020-12-21	1.2000	1.2000	1.0900	1.1000	-6.780%	43,984	+463.636%
2020-12-18	1.1700	1.2900	1.1300	1.1800	+0.855%	20,634	+425.424%
2020-12-17	1.1700	1.1700	1.1258	1.1700	+0.862%	4,777	+429.915%
2020-12-16	1.1235	1.1900	1.1157	1.1600	+3.111%	28,537	+434.483%
2020-12-15	1.1900	1.1900	1.1200	1.1250	-3.846%	26,520	+451.111%
2020-12-14	1.2300	1.2300	1.1100	1.1700	-5.645%	60,914	+429.915%
2020-12-11	1.1700	1.2400	1.1700	1.2400	+11.712%	25,413	+400.000%
2020-12-10	1.1870	1.2100	1.1000	1.1100	-3.478%	9,541	+458.559%
2020-12-09	1.1900	1.2400	1.1500	1.1500	-2.542%	3,124	+439.130%
2020-12-08	1.2000	1.2500	1.1800	1.1800	+4.425%	15,588	+425.424%
2020-12-07	1.2500	1.3600	1.1300	1.1300	-5.042%	25,851	+448.673%
2020-12-04	1.1900	1.3000	1.1800	1.1900	-8.454%	13,825	+421.008%
2020-12-03	1.3784	1.3784	1.1400	1.2999	-0.008%	31,204	+376.960%
2020-12-02	1.2800	1.3900	1.2800	1.3000	+1.563%	13,960	+376.923%
2020-12-01	1.3000	1.3576	1.2800	1.2800	0.000%	4,296	+384.375%
2020-11-30	1.3500	1.3600	1.2800	1.2800	-5.185%	13,061	+384.375%
2020-11-27	1.3100	1.3700	1.1913	1.3500	+7.905%	5,193	+359.259%
2020-11-25	1.1900	1.3150	1.1101	1.2511	+1.715%	57,210	+395.564%
2020-11-24	1.2473	1.4900	1.2000	1.2300	+3.361%	153,302	+404.065%
2020-11-23	1.2000	1.2500	1.1501	1.1900	+1.242%	14,684	+421.008%
2020-11-20	1.1000	1.1919	1.0400	1.1754	+6.855%	18,523	+427.480%
2020-11-19	1.1000	1.1332	1.1000	1.1000	-5.983%	5,218	+463.636%
2020-11-18	1.1200	1.1800	1.0300	1.1700	+4.083%	23,772	+429.915%
2020-11-17	1.1300	1.2000	0.9401	1.1241	-5.538%	51,535	+451.552%
2020-11-16	0.9200	1.1900	0.9200	1.1900	+29.179%	33,103	+421.008%
2020-11-13	0.9700	1.0500	0.9200	0.9212	-7.880%	17,349	+573.035%
2020-11-12	1.0000	1.0600	0.9419	1.0000	0.000%	37,593	+520.000%
2020-11-11	0.9573	1.0000	0.9255	1.0000	+5.263%	2,924	+520.000%
2020-11-10	0.9986	1.0000	0.9460	0.9500	+1.064%	5,514	+552.632%
2020-11-09	0.9795	0.9795	0.9000	0.9400	+2.163%	11,765	+559.574%
2020-11-06	1.0100	1.0100	0.9041	0.9201	-3.147%	9,897	+573.840%
2020-11-05	0.9650	0.9690	0.9000	0.9500	+3.599%	5,873	+552.632%
2020-11-04	0.9244	0.9244	0.9000	0.9170	-4.549%	1,023	+576.118%
2020-11-03	0.9550	1.0900	0.9004	0.9607	-8.505%	35,670	+545.363%
2020-11-02	1.0000	1.1000	1.0000	1.0500	+5.000%	11,680	+490.476%
2020-10-30	0.9300	1.1200	0.9300	1.0000	-0.794%	6,017	+520.000%
2020-10-29	1.1999	1.1999	1.0080	1.0080	-12.348%	5,778	+515.079%
2020-10-28	1.1500	1.1500	1.1000	1.1500	+0.877%	3,922	+439.130%
2020-10-27	0.9900	1.1400	0.9900	1.1400	0.000%	3,197	+443.860%
2020-10-26	1.1400	1.1999	1.1400	1.1400	0.000%	1,982	+443.860%
2020-10-23	1.1600	1.1600	1.0889	1.1400	-5.000%	4,227	+443.860%
2020-10-22	1.1400	1.2000	1.0800	1.2000	+2.197%	5,612	+416.667%
2020-10-21	1.1000	1.2000	1.0900	1.1742	+6.745%	20,215	+428.019%
2020-10-20	1.2500	1.2500	0.9920	1.1000	-10.562%	43,908	+463.636%
2020-10-19	1.0400	1.2400	0.9901	1.2299	+17.357%	106,122	+404.106%
2020-10-16	0.9229	1.0513	0.9229	1.0480	+9.980%	13,450	+491.603%
2020-10-15	0.9800	1.0500	0.9076	0.9529	-2.765%	20,885	+550.645%
2020-10-14	0.9750	0.9800	0.9604	0.9800	+0.513%	1,882	+532.653%
2020-10-13	1.0500	1.0500	0.9103	0.9750	-7.143%	11,957	+535.897%
2020-10-12	0.8849	1.0500	0.8420	1.0500	+30.743%	81,462	+490.476%
2020-10-09	0.8515	0.8996	0.8031	0.8031	-10.767%	2,454	+672.008%
2020-10-08	0.8585	0.9188	0.8016	0.9000	+7.143%	15,789	+588.889%
2020-10-07	0.8000	0.8442	0.8000	0.8400	-1.176%	1,617	+638.095%
2020-10-06	0.8500	0.8548	0.8000	0.8500	+1.190%	3,821	+629.412%
2020-10-05	0.8300	0.8400	0.8200	0.8400	0.000%	20,904	+638.095%
2020-10-02	0.8400	0.8465	0.8200	0.8400	-1.176%	4,286	+638.095%
2020-10-01	0.8500	0.8500	0.8498	0.8500	-1.163%	4,052	+629.412%
2020-09-30	0.8301	0.8600	0.8301	0.8600	+1.176%	16,892	+620.930%
2020-09-29	0.8599	0.8600	0.8200	0.8500	-1.163%	19,227	+629.412%
2020-09-28	0.8700	0.8700	0.8200	0.8600	+2.381%	3,252	+620.930%
2020-09-25	0.9000	0.9263	0.7700	0.8400	-1.176%	29,844	+638.095%
2020-09-24	0.9907	0.9907	0.8500	0.8500	-7.609%	10,421	+629.412%
2020-09-23	0.8900	0.9345	0.8700	0.9200	+4.545%	3,491	+573.913%
2020-09-22	0.9196	1.0000	0.8201	0.8800	+8.642%	52,177	+604.545%
2020-09-21	1.0000	1.0002	0.8100	0.8100	-19.000%	33,981	+665.432%
2020-09-18	0.9800	1.0000	0.9500	1.0000	+2.041%	3,869	+520.000%
2020-09-17	0.9800	0.9800	0.9800	0.9800	-1.990%	192	+532.653%
2020-09-16	0.9797	1.0000	0.8851	0.9999	-1.000%	1,479	+520.062%
2020-09-15	0.8520	1.0100	0.8520	1.0100	+7.515%	30,633	+513.861%
2020-09-14	0.8116	0.9881	0.8116	0.9394	+10.518%	10,249	+559.996%
2020-09-11	0.8820	0.8900	0.8500	0.8500	-2.501%	5,753	+629.412%
2020-09-10	0.8500	0.8800	0.8500	0.8718	+7.630%	3,589	+611.172%
2020-09-09	0.8020	0.8779	0.8020	0.8100	-4.706%	5,941	+665.432%
2020-09-08	0.8021	0.8500	0.8021	0.8500	-5.556%	2,356	+629.412%
2020-09-04	0.8600	0.9000	0.8599	0.9000	+4.651%	6,910	+588.889%
2020-09-03	0.8624	0.8625	0.8500	0.8600	+1.176%	6,295	+620.930%
2020-09-02	0.8500	0.8500	0.8500	0.8500	-6.140%	187	+629.412%
2020-09-01	0.8800	0.9056	0.8800	0.9056	+7.810%	4,831	+584.629%
2020-08-31	0.9450	0.9600	0.8300	0.8400	-6.894%	17,105	+638.095%
2020-08-28	0.9003	0.9500	0.9000	0.9022	-2.989%	4,083	+587.209%
2020-08-27	0.9300	1.0000	0.9300	0.9300	+0.216%	4,192	+566.667%
2020-08-26	0.9900	1.0200	0.8500	0.9280	-2.623%	50,406	+568.103%
2020-08-25	0.9800	1.0150	0.9500	0.9530	-4.710%	17,840	+550.577%
2020-08-24	1.0102	1.0499	1.0000	1.0001	-2.429%	6,308	+519.938%
2020-08-21	1.0300	1.0400	1.0001	1.0250	-1.442%	15,366	+504.878%
2020-08-20	1.1100	1.1900	1.0400	1.0400	-14.042%	22,227	+496.154%
2020-08-19	1.2400	1.2500	1.0400	1.2099	+3.988%	63,743	+412.439%
2020-08-18	0.9850	1.3800	0.9850	1.1635	+16.350%	268,485	+432.875%
2020-08-17	0.9800	1.0000	0.9800	1.0000	+1.010%	2,070	+520.000%
2020-08-14	0.9900	0.9900	0.9900	0.9900	-1.980%	1,540	+526.263%
2020-08-13	1.0100	1.0100	1.0100	1.0100	-3.810%	927	+513.861%
2020-08-12	1.0500	1.0500	1.0500	1.0500	+2.941%	234	+490.476%
2020-08-11	1.0500	1.0501	1.0151	1.0200	-2.857%	12,716	+507.843%
2020-08-10	1.0600	1.0600	0.9800	1.0500	+5.000%	860	+490.476%
2020-08-07	1.0900	1.0900	0.9700	1.0000	-3.846%	5,720	+520.000%
2020-08-06	0.9900	1.1000	0.9621	1.0400	+4.000%	2,594	+496.154%
2020-08-05	1.0500	1.1000	0.9640	1.0000	0.000%	9,187	+520.000%
2020-08-04	1.0200	1.0450	0.9700	1.0000	-2.391%	6,589	+520.000%
2020-08-03	0.9700	1.0500	0.9700	1.0245	+2.450%	10,221	+505.173%
2020-07-31	1.0800	1.1000	1.0000	1.0000	-7.834%	4,364	+520.000%
2020-07-30	0.9500	1.2400	0.9473	1.0850	+14.439%	57,130	+471.429%
2020-07-29	0.9119	0.9481	0.9119	0.9481	+3.054%	468	+553.939%
2020-07-28	0.9200	0.9350	0.9200	0.9200	+1.099%	3,303	+573.913%
2020-07-27	0.9777	0.9801	0.9100	0.9100	-5.797%	39,135	+581.319%
2020-07-24	0.9100	0.9660	0.9100	0.9660	+4.989%	2,792	+541.822%
2020-07-23	0.9100	0.9437	0.9100	0.9201	-2.013%	10,685	+573.840%
2020-07-22	0.9500	0.9500	0.9300	0.9390	-1.158%	10,210	+560.277%
2020-07-21	0.9300	0.9900	0.9300	0.9500	0.000%	7,948	+552.632%
2020-07-20	1.0700	1.0790	0.9400	0.9500	-7.767%	30,946	+552.632%
2020-07-17	1.0500	1.0760	1.0300	1.0300	-4.630%	9,257	+501.942%
2020-07-16	1.0890	1.1499	1.0350	1.0800	-3.571%	39,278	+474.074%
2020-07-15	1.1285	1.1285	1.0847	1.1200	+6.667%	2,319	+453.571%
2020-07-14	1.0890	1.0890	1.0428	1.0500	-3.244%	3,809	+490.476%
2020-07-13	1.0500	1.1000	1.0500	1.0852	-3.245%	910	+471.323%
2020-07-10	1.1216	1.1216	1.1216	1.1216	+2.420%	387	+452.782%
2020-07-09	1.1300	1.1300	1.0300	1.0951	+5.298%	14,614	+466.158%
2020-07-08	1.1400	1.1400	1.0400	1.0400	-2.804%	3,326	+496.154%
2020-07-07	1.1800	1.1800	1.0500	1.0700	-2.727%	6,787	+479.439%
2020-07-06	1.0800	1.2900	1.0100	1.1000	+2.804%	24,671	+463.636%
2020-07-02	1.1400	1.1600	1.0700	1.0700	-6.140%	4,546	+479.439%
2020-07-01	1.1800	1.1950	1.1400	1.1400	-6.557%	5,855	+443.860%
2020-06-30	1.1800	1.2516	1.1200	1.2200	-1.613%	9,225	+408.197%
2020-06-29	1.3800	1.4000	1.2300	1.2400	-4.608%	41,925	+400.000%
2020-06-26	1.2100	1.3900	1.2000	1.2999	+9.235%	143,607	+376.960%
2020-06-25	1.0701	1.2100	1.0701	1.1900	-1.245%	6,361	+421.008%
2020-06-24	1.1699	1.2500	1.1699	1.2050	+2.991%	13,663	+414.523%
2020-06-23	1.2000	1.2000	1.0900	1.1700	-3.306%	17,239	+429.915%
2020-06-22	1.0700	1.2100	1.0700	1.2100	+5.217%	18,079	+412.397%
2020-06-19	1.1800	1.1950	1.1000	1.1500	+4.545%	9,349	+439.130%
2020-06-18	1.2700	1.2700	1.0950	1.1000	-9.376%	29,943	+463.636%
2020-06-17	1.0700	1.3300	1.0700	1.2138	+12.493%	128,137	+410.793%
2020-06-16	1.0500	1.3500	1.0400	1.0790	+2.762%	248,619	+474.606%
2020-06-15	1.1000	1.1000	0.9700	1.0500	-4.545%	42,650	+490.476%
2020-06-12	1.0500	1.1500	0.9702	1.1000	+9.978%	194,064	+463.636%
2020-06-11	1.0000	1.0244	0.9300	1.0002	-6.102%	63,998	+519.876%
2020-06-10	0.9500	1.2400	0.9350	1.0652	+12.126%	237,532	+482.050%
2020-06-09	0.9500	0.9500	0.9001	0.9500	-1.042%	2,601	+552.632%
2020-06-08	0.9573	0.9600	0.8900	0.9600	+1.053%	26,619	+545.833%
2020-06-05	0.9500	0.9989	0.9200	0.9500	0.000%	2,113	+552.632%
2020-06-04	0.9200	0.9507	0.9200	0.9500	+3.261%	5,457	+552.632%
2020-06-03	0.9565	0.9565	0.9200	0.9200	-3.816%	1,701	+573.913%
2020-06-02	0.9100	0.9565	0.9100	0.9565	+0.684%	9,853	+548.197%
2020-06-01	0.9100	0.9556	0.9100	0.9500	+5.556%	2,956	+552.632%

.dark-mode .FrlBng{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FrlBng{ color: #333333; background-color: white; border: 2px solid #333333; }SGOCSGOCO Group, Ltd (Cayman Islands)stock NASDAQ

SGOC
SGOCO Group, Ltd (Cayman Islands)
stock NASDAQ