Historical Data for SG Blocks Inc. (SGBX)

$ 0.39   0.0039 (+1.01%) Volume: 88.34k 3:56 PM EDT 17-Oct-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/17/19 0.38 0.41 0.38 0.39 88.34k 0.0039 1.01% 0.39 34.84k 287
10/16/19 0.4014 0.441 0.3716 0.3861 158.26k -0.0153 -3.81% 0.3861 62.93k 252
10/15/19 0.43 0.44 0.3614 0.4014 81.59k -0.0197 -4.68% 0.4014 31.39k 222
10/14/19 0.462 0.462 0.403 0.4211 140.69k -0.0189 -4.30% 0.4211 59.5k 357
10/11/19 0.40 0.457326 0.3834 0.44 324.72k 0.015 3.53% 0.44 138.78k 531
10/10/19 0.47 0.70 0.425 0.425 2.7m -0.015 -3.41% 0.425 1.54m 4,658
10/09/19 0.418 0.48 0.41 0.44 71.37k 0.0299 7.29% 0.44 31.82k 139
10/08/19 0.420948 0.43212 0.41 0.4101 48.66k 0.0001 0.02% 0.4101 20.39k 102
10/07/19 0.44 0.44 0.37 0.41 123.16k -0.0305 -6.92% 0.41 49.89k 243
10/04/19 0.40 0.56 0.40 0.4405 540.96k 0.0739 20.16% 0.4405 265.88k 1,111
10/03/19 0.365 0.38 0.3614 0.3666 15.95k 0.0026 0.71% 0.3666 5.87k 111
10/02/19 0.41 0.41 0.3614 0.364 74.89k -0.031 -7.85% 0.364 28.19k 207
10/01/19 0.41 0.436139 0.3832 0.395 22.12k -0.027 -6.40% 0.395 9.09k 76
09/30/19 0.4313 0.4442 0.42 0.422 23.38k -0.024 -5.38% 0.422 9.97k 94
09/27/19 0.44 0.462 0.439 0.446 9.7k -0.004 -0.89% 0.446 4.3k 40
09/26/19 0.441519 0.49 0.43 0.45 29.21k 0.027 6.38% 0.45 13.08k 91
09/25/19 0.444 0.4882 0.402 0.423 72.39k -0.0356 -7.76% 0.423 30.81k 142
09/24/19 0.464 0.518 0.45 0.4586 35.38k -0.0059 -1.27% 0.4586 16.5k 120
09/23/19 0.5171 0.54 0.433779 0.4645 177.32k -0.0526 -10.17% 0.4645 83.26k 505
09/20/19 0.5167 0.5425 0.49 0.5171 51.08k 0.006 1.17% 0.5171 25.46k 170
09/19/19 0.549 0.549 0.50 0.5111 122.09k -0.0389 -7.07% 0.5111 62.89k 236
09/18/19 0.5256 0.585 0.51 0.55 83.74k 0.04 7.84% 0.55 46.58k 184
09/17/19 0.5022 0.53 0.5022 0.51 15.81k -0.029 -5.38% 0.51 8.1k 109