Historical Data for SGOCO Group Ltd (SGOC)

$ 0.90 0.00 (0.00%) Volume: 91 3:59 PM EDT 28-May-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/29/20 N/A N/A N/A 0.90 91 0.00 0.00% 0.90 N/A 5
05/28/20 0.93 0.9765 0.90 0.90 8.01k -0.0897 -9.06% 0.90 7.43k 33
05/27/20 0.9301 1.0232 0.93 0.9897 23.46k 0.0496 5.28% 0.9897 22.41k 67
05/26/20 N/A N/A N/A 0.9401 368 0.00 0.00% 0.9401 N/A 12
05/22/20 1.05 1.05 0.94 0.9401 2.73k -0.0599 -5.99% 0.9401 2.66k 36
05/21/20 0.965 1.00 0.965 1.00 674 0.06 6.38% 1.00 662.21 18
05/20/20 0.94 0.94 0.94 0.94 402 -0.11 -10.48% 0.94 377.88 14
05/19/20 1.05 1.05 1.05 1.05 298 0.03 2.94% 1.05 312.90 12
05/18/20 0.99 1.02 0.9454 1.02 77.51k 0.07 7.37% 1.02 77.15k 91
05/15/20 0.925 0.99 0.925 0.95 3.89k 0.025 2.70% 0.95 3.63k 14
05/14/20 0.928315 0.928315 0.925 0.925 4.01k 0.0098 1.07% 0.925 3.72k 12
05/13/20 N/A N/A N/A 0.9152 77 0.00 0.00% 0.9152 N/A 5
05/12/20 N/A N/A N/A 0.9152 7 0.00 0.00% 0.9152 N/A 3
05/11/20 0.9102 0.9152 0.9101 0.9152 3.2k -0.0048 -0.52% 0.9152 2.91k 13
05/08/20 0.9211 0.9211 0.92 0.92 271 0.0086 0.94% 0.92 249.47 4
05/07/20 0.9114 0.9114 0.9114 0.9114 2.07k -0.0686 -7.00% 0.9114 1.88k 12
05/06/20 1.00 1.00 0.98 0.98 575 0.0699 7.68% 0.98 567.10 9
05/05/20 0.9101 0.9101 0.9101 0.9101 107 -0.0699 -7.13% 0.9101 97.38 4
05/04/20 0.98 0.98 0.98 0.98 289 0.00 0.00% 0.98 283.22 9
05/01/20 0.98 0.98 0.98 0.98 668 0.00 0.00% 0.98 654.64 13
04/30/20 0.98 0.98 0.98 0.98 403 0.00 0.00% 0.98 394.94 10