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 (%)
Nov 30, 2009 0.1610 0.2200 0.1610 0.2200 5,600 +0.02(+10.00%)
Nov 27, 2009 0.2000 0.2000 0.2000 0.2000 13,000 +0.00(+0.00%)
Nov 25, 2009 0.2000 0.2000 0.2000 0.2000 6,800 -0.05(-20.00%)
Nov 24, 2009 0.2000 0.2500 0.2000 0.2500 32,700 +0.05(+25.00%)
Nov 23, 2009 0.2000 0.2500 0.2000 0.2000 74,730 +0.00(+0.00%)
Nov 20, 2009 0.2500 0.2500 0.2000 0.2000 8,050 -0.00(-0.50%)
Nov 19, 2009 0.2100 0.2100 0.2010 0.2010 6,000 -0.01(-4.29%)
Nov 18, 2009 0.2010 0.2100 0.2010 0.2100 8,100 +0.01(+4.48%)
Nov 17, 2009 0.2500 0.2500 0.2010 0.2010 19,170 -0.10(-33.00%)
Nov 16, 2009 0.3000 0.3000 0.3000 0.3000 2,500 -0.03(-9.09%)
Nov 13, 2009 0.2500 0.3499 0.2500 0.3300 148,300 +0.11(+50.00%)
Nov 12, 2009 0.2500 0.2500 0.2030 0.2200 11,060 +0.01(+4.76%)
Nov 11, 2009 0.3000 0.3500 0.2000 0.2100 81,818 -0.09(-30.00%)
Nov 10, 2009 0.2200 0.3000 0.2200 0.3000 37,150 +0.05(+20.00%)
Nov 09, 2009 0.3000 0.3000 0.2500 0.2500 14,100 +0.00(+0.00%)
Nov 06, 2009 0.2500 0.2500 0.2500 0.2500 5,950 -0.05(-16.67%)
Nov 05, 2009 0.3000 0.3000 0.3000 0.3000 11,350 -0.02(-6.25%)
Nov 04, 2009 0.3300 0.3300 0.3001 0.3200 7,400 -0.01(-3.03%)
Nov 03, 2009 0.3001 0.3799 0.3001 0.3300 17,680 +0.03(+9.96%)
Nov 02, 2009 0.3202 0.3202 0.3001 0.3001 5,700 -0.06(-16.64%)
Oct 30, 2009 0.3600 0.3600 0.3600 0.3600 7,300 +0.00(+0.00%)
Oct 29, 2009 0.3200 0.3799 0.3200 0.3600 27,820 +0.04(+12.46%)
Oct 28, 2009 0.4000 0.5000 0.3201 0.3201 36,350 -0.00(-0.03%)
Oct 27, 2009 0.4000 0.4000 0.3202 0.3202 7,700 -0.08(-19.95%)
Oct 26, 2009 0.3201 0.4000 0.3201 0.4000 7,900 -0.10(-20.00%)
Oct 23, 2009 0.5000 0.5000 0.5000 0.5000 63,600 +0.03(+6.38%)
Oct 22, 2009 0.2000 0.4700 0.2000 0.4700 73,890 +0.21(+80.77%)
Oct 21, 2009 0.2100 0.2600 0.2100 0.2600 2,843 -0.00(-0.04%)
Oct 20, 2009 0.2601 0.4300 0.2601 0.2601 12,300 -0.11(-29.70%)
Oct 19, 2009 0.3700 0.3700 0.3700 0.3700 8,900 +0.00(+0.00%)
Oct 16, 2009 0.3800 0.3800 0.2500 0.3700 19,000 +0.07(+23.33%)
Oct 15, 2009 0.4000 0.4000 0.3000 0.3000 11,500 -0.17(-36.17%)
Oct 14, 2009 0.3500 0.4700 0.3500 0.4700 35,950 +0.12(+34.29%)
Oct 13, 2009 0.3500 0.3500 0.3500 0.3500 13,521 -0.09(-20.45%)
Oct 12, 2009 0.3900 0.4500 0.3900 0.4400 40,550 +0.04(+10.00%)
Oct 08, 2009 0.4000 0.4000 0.4000 0.4000 0 +0.15(+60.00%)
Oct 07, 2009 0.2500 0.2500 0.2500 0.2500 129 -0.14(-35.90%)
Oct 06, 2009 0.4000 0.4000 0.3900 0.3900 4,000 -0.01(-2.50%)
Oct 01, 2009 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 30, 2009 0.3500 0.4000 0.3500 0.4000 12,750 -0.04(-9.09%)
Sep 29, 2009 0.3500 0.4400 0.3500 0.4400 4,920 -0.05(-10.20%)
Sep 28, 2009 0.4100 0.4900 0.4100 0.4900 17,900 +0.01(+2.08%)
Sep 25, 2009 0.4200 0.5200 0.4200 0.4800 38,085 -0.03(-5.88%)
Sep 24, 2009 0.5200 0.5200 0.4100 0.5100 22,850 -0.01(-1.92%)
Sep 23, 2009 0.4100 0.5400 0.4100 0.5200 31,130 +0.01(+1.96%)
Sep 22, 2009 0.5400 0.5400 0.4100 0.5100 41,585 +0.00(+0.00%)
Sep 21, 2009 0.5100 0.5400 0.5100 0.5100 30,610 +0.00(+0.00%)
Sep 18, 2009 0.5000 0.5400 0.4100 0.5100 9,470 -0.19(-27.14%)
Sep 17, 2009 0.4800 0.7000 0.4000 0.7000 20,940 +0.05(+7.69%)
Sep 16, 2009 0.5300 0.8100 0.4300 0.6500 58,606 +0.12(+22.64%)
Sep 15, 2009 0.6000 0.6000 0.3900 0.5300 80,400 -0.17(-24.29%)
Sep 14, 2009 0.7700 0.7700 0.5400 0.7000 55,193 -0.09(-11.39%)
Sep 11, 2009 0.8000 0.8100 0.7800 0.7900 81,940 +0.02(+2.60%)
Sep 10, 2009 0.8000 0.8500 0.7700 0.7700 484,774 +0.00(+0.00%)
Sep 09, 2009 0.7200 0.7700 0.7200 0.7700 36,289 +0.07(+10.00%)
Sep 08, 2009 0.6400 0.7400 0.6400 0.7000 57,950 +0.08(+12.90%)
Sep 04, 2009 0.6000 0.6400 0.5500 0.6200 55,930 +0.07(+12.73%)
Sep 03, 2009 0.6500 0.7100 0.5500 0.5500 187,901 -0.09(-14.06%)
Sep 02, 2009 0.4700 0.6400 0.4700 0.6400 187,350 +0.13(+25.49%)
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.