Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SGD Holdings Ltd (OP: SGDH )

0.0047 UNCHANGED
Streaming Delayed Price Updated: 12:18 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 0.0950 0.1120 0.0872 0.1120 683,094 +0.02(+15.58%)
Oct 30, 2019 0.0999 0.0999 0.0870 0.0969 192,471 -0.00(-2.12%)
Oct 29, 2019 0.0948 0.0999 0.0910 0.0990 399,853 +0.00(+4.43%)
Oct 28, 2019 0.0963 0.0995 0.0850 0.0948 265,687 -0.00(-4.72%)
Oct 25, 2019 0.1010 0.1049 0.0930 0.0995 544,700 -0.01(-5.24%)
Oct 24, 2019 0.0906 0.1120 0.0850 0.1050 1,427,962 +0.01(+6.28%)
Oct 23, 2019 0.1140 0.1140 0.0906 0.0988 1,330,443 -0.01(-12.41%)
Oct 22, 2019 0.0980 0.1145 0.0938 0.1128 2,296,693 +0.02(+15.81%)
Oct 21, 2019 0.0907 0.0974 0.0888 0.0974 700,876 +0.01(+9.81%)
Oct 18, 2019 0.0920 0.0920 0.0820 0.0887 299,100 -0.00(-3.59%)
Oct 17, 2019 0.0850 0.0940 0.0771 0.0920 700,386 +0.01(+8.24%)
Oct 16, 2019 0.0849 0.0850 0.0710 0.0850 271,544 -0.00(-1.05%)
Oct 15, 2019 0.0884 0.0928 0.0700 0.0859 1,165,670 -0.01(-7.44%)
Oct 14, 2019 0.0940 0.0949 0.0820 0.0928 265,748 -0.00(-0.22%)
Oct 11, 2019 0.0841 0.0940 0.0699 0.0930 396,000 -0.00(-0.85%)
Oct 10, 2019 0.0960 0.1000 0.0841 0.0938 930,799 -0.00(-1.26%)
Oct 09, 2019 0.0784 0.0974 0.0761 0.0950 1,425,559 +0.02(+20.41%)
Oct 08, 2019 0.0695 0.0789 0.0695 0.0789 542,095 +0.00(+5.34%)
Oct 07, 2019 0.0734 0.0759 0.0630 0.0749 600,306 +0.00(+2.04%)
Oct 04, 2019 0.0655 0.0739 0.0615 0.0734 638,600 +0.00(+5.61%)
Oct 03, 2019 0.0749 0.0759 0.0601 0.0695 1,366,559 -0.00(-4.14%)
Oct 02, 2019 0.0640 0.0748 0.0600 0.0725 2,133,358 +0.01(+18.08%)
Oct 01, 2019 0.0590 0.0630 0.0478 0.0614 979,238 +0.01(+22.80%)
Sep 30, 2019 0.0397 0.0600 0.0356 0.0500 1,084,112 +0.01(+25.94%)
Sep 27, 2019 0.0329 0.0397 0.0300 0.0397 609,700 +0.00(+12.15%)
Sep 26, 2019 0.0302 0.0363 0.0301 0.0354 199,100 -0.00(-1.94%)
Sep 25, 2019 0.0335 0.0361 0.0300 0.0361 115,995 +0.00(+7.76%)
Sep 24, 2019 0.0290 0.0335 0.0285 0.0335 284,724 +0.00(+7.37%)
Sep 23, 2019 0.0288 0.0313 0.0285 0.0312 389,900 +0.00(+0.97%)
Sep 20, 2019 0.0313 0.0313 0.0291 0.0309 106,600 -0.00(-1.28%)
Sep 19, 2019 0.0320 0.0350 0.0313 0.0313 61,613 -0.00(-13.06%)
Sep 18, 2019 0.0350 0.0360 0.0340 0.0360 41,401 +0.00(+0.00%)
Sep 17, 2019 0.0320 0.0360 0.0320 0.0360 54,263 -0.00(-1.91%)
Sep 16, 2019 0.0330 0.0367 0.0320 0.0367 36,000 -0.00(-5.41%)
Sep 13, 2019 0.0320 0.0388 0.0320 0.0388 38,500 -0.00(-3.00%)
Sep 12, 2019 0.0372 0.0400 0.0362 0.0400 127,212 +0.00(+0.00%)
Sep 11, 2019 0.0400 0.0401 0.0361 0.0400 183,663 +0.00(+5.26%)
Sep 10, 2019 0.0400 0.0400 0.0370 0.0380 230,639 +0.00(+5.56%)
Sep 09, 2019 0.0400 0.0400 0.0313 0.0360 148,500 +0.00(+5.88%)
Sep 06, 2019 0.0399 0.0399 0.0320 0.0340 121,600 -0.01(-13.04%)
Sep 05, 2019 0.0285 0.0391 0.0285 0.0391 138,789 +0.00(+14.33%)
Sep 04, 2019 0.0300 0.0390 0.0299 0.0342 82,667 +0.00(+1.18%)
Sep 03, 2019 0.0329 0.0356 0.0302 0.0338 53,498 -0.00(-5.59%)
Aug 30, 2019 0.0350 0.0391 0.0296 0.0358 407,800 +0.00(+2.29%)
Aug 29, 2019 0.0293 0.0356 0.0293 0.0350 89,000 +0.00(+0.00%)
Aug 28, 2019 0.0335 0.0359 0.0281 0.0350 164,892 -0.00(-2.51%)
Aug 27, 2019 0.0390 0.0390 0.0330 0.0359 57,159 -0.00(-7.95%)
Aug 26, 2019 0.0330 0.0390 0.0301 0.0390 166,097 -0.00(-3.94%)
Aug 23, 2019 0.0344 0.0406 0.0330 0.0406 75,000 -0.00(-3.10%)
Aug 22, 2019 0.0415 0.0420 0.0330 0.0419 61,925 +0.00(+0.96%)
Aug 21, 2019 0.0361 0.0420 0.0292 0.0415 104,920 +0.00(+1.47%)
Aug 20, 2019 0.0416 0.0416 0.0340 0.0409 97,800 +0.01(+19.94%)
Aug 19, 2019 0.0380 0.0387 0.0341 0.0341 218,000 -0.00(-11.20%)
Aug 16, 2019 0.0380 0.0392 0.0380 0.0384 27,600 +0.00(+1.05%)
Aug 15, 2019 0.0381 0.0381 0.0380 0.0380 20,000 -0.00(-7.32%)
Aug 14, 2019 0.0480 0.0480 0.0381 0.0410 157,474 -0.00(-6.18%)
Aug 13, 2019 0.0400 0.0437 0.0400 0.0437 40,400 -0.00(-2.46%)
Aug 12, 2019 0.0402 0.0448 0.0401 0.0448 81,100 +0.00(+1.82%)
Aug 09, 2019 0.0380 0.0440 0.0360 0.0440 200,300 +0.00(+1.62%)
Aug 08, 2019 0.0231 0.0440 0.0231 0.0433 97,305 +0.00(+8.52%)
Aug 07, 2019 0.0362 0.0399 0.0362 0.0399 17,675 -0.00(-9.11%)
Aug 06, 2019 0.0397 0.0475 0.0353 0.0439 222,085 +0.00(+11.14%)
Aug 05, 2019 0.0375 0.0399 0.0276 0.0395 1,142,937 -0.00(-1.50%)
Aug 02, 2019 0.0425 0.0476 0.0374 0.0401 248,600 -0.00(-5.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.