Historical Data for SG Blocks Inc. (SGBX)

$ 0.5999 R     -0.116 (-16.20%) Volume: 74.27k 3:57 PM EDT Aug 23, 2019
After Hours:  $ 0.5999 0.00 (0.00%) Volume: 81 5:29 PM EDT Aug 23, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/23/19 0.68 0.6814 0.5999 0.5999 74.27k -0.116 -16.20% 0.5999 47.73k 247
08/22/19 0.626 0.757399 0.6171 0.7159 301.85k 0.0959 15.47% 0.7159 201.8k 503
08/21/19 0.6066 0.62 0.58 0.62 42.39k 0.01 1.64% 0.62 25.61k 118
08/20/19 0.58 0.61 0.542 0.61 56.82k 0.05 8.93% 0.61 33.63k 114
08/19/19 0.61 0.61 0.54001 0.56 68.05k -0.0174 -3.01% 0.56 39.53k 213
08/16/19 0.6732 0.6732 0.5146 0.5774 207.37k -0.1033 -15.18% 0.5774 121.93k 471
08/15/19 0.66 0.71 0.6438 0.6807 74.43k 0.0306 4.71% 0.6807 50.72k 126
08/14/19 0.69 0.69 0.63 0.6501 99.46k -0.0314 -4.61% 0.6501 66.43k 238
08/13/19 0.699 0.699 0.6251 0.6815 23.92k -0.029 -4.08% 0.6815 15.86k 143
08/12/19 0.777 0.7896 0.625 0.7105 125.3k -0.0295 -3.99% 0.7105 87.36k 297
08/09/19 0.815 0.85 0.7203 0.74 109.03k -0.0828 -10.06% 0.74 84.47k 276
08/08/19 0.865 0.87 0.815 0.8228 82.69k -0.0172 -2.05% 0.8228 69.72k 181
08/07/19 0.81 0.878 0.81 0.84 26.66k 0.0395 4.93% 0.84 22.12k 81
08/06/19 0.86 0.91 0.7801 0.8005 210.38k -0.0995 -11.06% 0.8005 179.3k 347
08/05/19 0.91 0.92 0.8783 0.90 63.56k 0.00 0.00% 0.90 56.42k 157
08/02/19 0.93 0.93 0.88 0.90 48.58k -0.0002 -0.02% 0.90 43.44k 107
08/01/19 0.88 0.92 0.88 0.9002 90.63k 0.0102 1.15% 0.9002 81.87k 189
07/31/19 0.8727 0.91 0.8001 0.89 38.61k -0.0099 -1.10% 0.89 33.39k 144
07/30/19 0.83 0.9498 0.82 0.8999 207.36k -0.0511 -5.37% 0.8999 182.43k 571
07/29/19 0.88 0.9999 0.88 0.951 319.5k 0.066 7.46% 0.951 301.52k 623
07/26/19 0.79 0.889009 0.79 0.885 270.36k 0.095 12.03% 0.885 229.06k 367
07/25/19 0.82 0.85 0.7894 0.79 130.41k -0.0416 -5.00% 0.79 107.71k 229
07/24/19 0.80 0.89 0.74 0.8316 346.41k 0.0542 6.97% 0.8316 288.22k 634