Historical Data for SGOCO Group Ltd (SGOC)

$ 1.00 r      -0.04 (-3.85%) Volume: 5.72k 3:43 PM EDT 7-Aug-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/07/20 1.09 1.09 0.97 1.00 5.72k -0.04 -3.85% 1.00 5.8k 47
08/06/20 0.99 1.10 0.9621 1.04 2.59k 0.04 4.00% 1.04 2.71k 33
08/05/20 1.05 1.10 0.964 1.00 9.19k 0.00 0.00% 1.00 9.51k 46
08/04/20 1.02 1.045 0.97 1.00 6.59k -0.0245 -2.39% 1.00 6.57k 41
08/03/20 0.97 1.05 0.97 1.0245 10.22k 0.0245 2.45% 1.0245 10.11k 42
07/31/20 1.08 1.10 1.00 1.00 4.36k -0.085 -7.83% 1.00 4.51k 62
07/30/20 0.95 1.24 0.9473 1.085 57.13k 0.1369 14.44% 1.085 60.38k 191
07/29/20 0.9119 0.9481 0.9119 0.9481 468 0.0281 3.05% 0.9481 434.99 20
07/28/20 0.92 0.935 0.92 0.92 3.3k 0.01 1.10% 0.92 3.04k 25
07/27/20 0.9777 0.9801 0.91 0.91 39.14k -0.056 -5.80% 0.91 37.94k 44
07/24/20 0.91 0.966 0.91 0.966 2.79k 0.0459 4.99% 0.966 2.59k 16
07/23/20 0.91 0.9437 0.91 0.9201 10.69k -0.0189 -2.01% 0.9201 9.89k 23
07/22/20 0.95 0.95 0.93 0.939 10.21k -0.011 -1.16% 0.939 9.61k 27
07/21/20 0.93 0.99 0.93 0.95 7.95k 0.00 0.00% 0.95 7.55k 45
07/20/20 1.07 1.079 0.94 0.95 30.95k -0.08 -7.77% 0.95 31.02k 92
07/17/20 1.05 1.076 1.03 1.03 9.26k -0.05 -4.63% 1.03 9.65k 48
07/16/20 1.089 1.1499 1.035 1.08 39.28k -0.04 -3.57% 1.08 42.77k 110
07/15/20 1.1285 1.1285 1.0847 1.12 2.32k 0.07 6.67% 1.12 2.58k 34
07/14/20 1.089 1.089 1.0428 1.05 3.81k -0.0352 -3.24% 1.05 4k 19
07/13/20 1.05 1.10 1.05 1.0852 910 -0.0364 -3.25% 1.0852 986.47 23
07/10/20 1.1216 1.1216 1.1216 1.1216 387 0.0265 2.42% 1.1216 434.06 20
07/09/20 1.13 1.13 1.03 1.0951 14.61k 0.0551 5.30% 1.0951 15.7k 68