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

SGD Holdings Ltd (OP: SGDH )

0.0037 -0.0010 (-21.28%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 24, 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 30, 2020 0.0233 0.0248 0.0218 0.0248 69,900 +0.00(+22.17%)
Oct 29, 2020 0.0259 0.0259 0.0202 0.0203 49,300 -0.00(-13.25%)
Oct 28, 2020 0.0255 0.0270 0.0200 0.0234 221,500 -0.00(-8.24%)
Oct 27, 2020 0.0257 0.0282 0.0255 0.0255 270,500 -0.00(-8.60%)
Oct 26, 2020 0.0279 0.0279 0.0279 3 +0.00(+0.00%)
Oct 22, 2020 0.0279 0.0279 0.0279 0 -0.00(-8.82%)
Oct 20, 2020 0.0306 0.0306 0.0306 0 +0.00(+9.29%)
Oct 19, 2020 0.0280 0.0280 0.0280 0.0280 23,110 -0.00(-6.67%)
Oct 16, 2020 0.0281 0.0300 0.0256 0.0300 6,900 +0.00(+17.19%)
Oct 15, 2020 0.0299 0.0299 0.0256 0.0256 10,415 -0.00(-7.25%)
Oct 14, 2020 0.0214 0.0299 0.0214 0.0276 111,722 +0.00(+7.81%)
Oct 13, 2020 0.0288 0.0288 0.0256 0.0256 40,000 -0.00(-10.49%)
Oct 12, 2020 0.0256 0.0286 0.0255 0.0286 260,081 +0.00(+2.14%)
Oct 09, 2020 0.0258 0.0300 0.0256 0.0280 375,000 -0.00(-6.67%)
Oct 08, 2020 0.0279 0.0300 0.0279 0.0300 5,100 -0.01(-14.29%)
Oct 07, 2020 0.0257 0.0350 0.0257 0.0350 45,300 +0.01(+36.19%)
Oct 06, 2020 0.0300 0.0325 0.0255 0.0257 113,000 -0.01(-25.51%)
Oct 05, 2020 0.0299 0.0345 0.0255 0.0345 112,661 +0.00(+3.60%)
Oct 02, 2020 0.0301 0.0384 0.0301 0.0333 11,000 +0.01(+30.08%)
Oct 01, 2020 0.0262 0.0348 0.0221 0.0256 267,823 -0.01(-18.73%)
Sep 29, 2020 0.0315 0.0315 0.0315 0 +0.01(+20.69%)
Sep 28, 2020 0.0300 0.0300 0.0247 0.0261 121,155 -0.01(-23.01%)
Sep 25, 2020 0.0339 0.0339 0.0339 0.0339 2,100 +0.00(+13.00%)
Sep 24, 2020 0.0300 0.0339 0.0300 0.0300 26,682 -0.00(-6.25%)
Sep 23, 2020 0.0311 0.0339 0.0300 0.0320 266,321 -0.01(-15.79%)
Sep 22, 2020 0.0380 0.0380 0.0380 0.0380 5,128 -0.00(-2.56%)
Sep 21, 2020 0.0390 0.0390 0.0301 0.0390 63,214 +0.00(+0.00%)
Sep 17, 2020 0.0390 0.0390 0.0390 0 -0.00(-2.50%)
Sep 16, 2020 0.0360 0.0400 0.0352 0.0400 56,690 +0.00(+0.00%)
Sep 14, 2020 0.0400 0.0400 0.0400 0 +0.00(+2.56%)
Sep 11, 2020 0.0390 0.0390 0.0390 0.0390 23,100 +0.00(+2.63%)
Sep 10, 2020 0.0470 0.0470 0.0380 0.0380 14,463 -0.01(-12.64%)
Sep 09, 2020 0.0360 0.0476 0.0360 0.0435 196,030 -0.00(-9.19%)
Sep 08, 2020 0.0400 0.0479 0.0352 0.0479 101,075 -0.00(-2.24%)
Sep 04, 2020 0.0410 0.0490 0.0380 0.0490 138,000 +0.00(+0.00%)
Sep 02, 2020 0.0490 0.0490 0.0490 0 +0.00(+4.26%)
Sep 01, 2020 0.0414 0.0473 0.0353 0.0470 23,900 +0.00(+4.21%)
Aug 31, 2020 0.0410 0.0451 0.0410 0.0451 57,787 +0.00(+9.73%)
Aug 28, 2020 0.0402 0.0491 0.0402 0.0411 21,900 -0.01(-11.42%)
Aug 27, 2020 0.0433 0.0475 0.0392 0.0464 117,205 -0.00(-6.83%)
Aug 26, 2020 0.0403 0.0533 0.0300 0.0498 761,974 +0.00(+0.61%)
Aug 25, 2020 0.0401 0.0539 0.0400 0.0495 238,043 -0.00(-1.00%)
Aug 24, 2020 0.0470 0.0550 0.0360 0.0500 202,713 -0.01(-14.97%)
Aug 21, 2020 0.0589 0.0589 0.0470 0.0588 110,600 -0.00(-0.34%)
Aug 20, 2020 0.0500 0.0590 0.0500 0.0590 104,335 +0.00(+0.17%)
Aug 19, 2020 0.0500 0.0589 0.0500 0.0589 158,191 -0.00(-0.17%)
Aug 18, 2020 0.0525 0.0610 0.0500 0.0590 117,400 +0.01(+12.38%)
Aug 17, 2020 0.0473 0.0572 0.0440 0.0525 407,340 +0.00(+2.94%)
Aug 14, 2020 0.0510 0.0510 0.0475 0.0510 3,900 +0.00(+8.51%)
Aug 13, 2020 0.0470 0.0500 0.0440 0.0470 99,245 -0.00(-8.56%)
Aug 12, 2020 0.0478 0.0514 0.0478 0.0514 2,715 +0.00(+0.00%)
Aug 11, 2020 0.0479 0.0528 0.0440 0.0514 153,443 +0.00(+2.80%)
Aug 10, 2020 0.0405 0.0516 0.0405 0.0500 804,800 +0.01(+14.42%)
Aug 07, 2020 0.0436 0.0437 0.0400 0.0437 97,600 -0.00(-0.23%)
Aug 06, 2020 0.0392 0.0438 0.0370 0.0438 559,850 +0.01(+18.38%)
Aug 05, 2020 0.0352 0.0382 0.0326 0.0370 174,164 +0.00(+5.11%)
Aug 04, 2020 0.0389 0.0389 0.0325 0.0352 181,354 -0.00(-1.40%)
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.