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 29, 2016 0.0320 0.0320 0.0320 0 +0.00(+6.67%)
Nov 28, 2016 0.0300 0.0301 0.0300 0.0300 38,700 -0.00(-13.94%)
Nov 25, 2016 0.0354 0.0354 0.0349 0.0349 20,000 -0.00(-1.25%)
Nov 23, 2016 0.0353 0.0353 0.0353 0 +0.00(+6.97%)
Nov 22, 2016 0.0300 0.0330 0.0300 0.0330 85,845 -0.00(-1.79%)
Nov 21, 2016 0.0340 0.0340 0.0300 0.0336 435,620 -0.00(-4.27%)
Nov 18, 2016 0.0380 0.0380 0.0351 0.0351 193,200 -0.00(-7.63%)
Nov 17, 2016 0.0385 0.0395 0.0333 0.0380 438,957 +0.00(+0.64%)
Nov 16, 2016 0.0350 0.0385 0.0350 0.0378 61,500 -0.00(-2.93%)
Nov 15, 2016 0.0300 0.0389 0.0300 0.0389 774,380 +0.01(+25.48%)
Nov 14, 2016 0.0343 0.0350 0.0280 0.0310 67,765 -0.00(-1.90%)
Nov 11, 2016 0.0300 0.0316 0.0281 0.0316 418,297 +0.00(+8.97%)
Nov 10, 2016 0.0290 0.0310 0.0281 0.0290 180,956 +0.00(+0.00%)
Nov 09, 2016 0.0301 0.0305 0.0280 0.0290 730,901 -0.00(-7.05%)
Nov 08, 2016 0.0311 0.0330 0.0301 0.0312 239,799 +0.00(+4.00%)
Nov 07, 2016 0.0291 0.0311 0.0290 0.0300 544,484 -0.00(-3.54%)
Nov 04, 2016 0.0280 0.0350 0.0280 0.0311 248,980 +0.00(+11.07%)
Nov 03, 2016 0.0295 0.0298 0.0278 0.0280 250,050 -0.00(-8.20%)
Nov 02, 2016 0.0306 0.0307 0.0291 0.0305 107,146 -0.00(-10.29%)
Nov 01, 2016 0.0336 0.0340 0.0330 0.0340 130,028 -0.00(-2.86%)
Oct 31, 2016 0.0300 0.0350 0.0285 0.0350 1,893,484 +0.00(+9.38%)
Oct 28, 2016 0.0300 0.0320 0.0300 0.0320 103,812 -0.00(-5.60%)
Oct 27, 2016 0.0340 0.0340 0.0306 0.0339 328,053 -0.00(-0.29%)
Oct 26, 2016 0.0310 0.0350 0.0285 0.0340 566,705 +0.00(+4.62%)
Oct 25, 2016 0.0310 0.0340 0.0310 0.0325 274,260 -0.00(-4.41%)
Oct 24, 2016 0.0350 0.0360 0.0301 0.0340 1,078,819 -0.00(-2.86%)
Oct 21, 2016 0.0325 0.0350 0.0276 0.0350 1,121,086 +0.00(+9.38%)
Oct 20, 2016 0.0290 0.0330 0.0250 0.0320 345,019 -0.00(-3.03%)
Oct 19, 2016 0.0350 0.0350 0.0280 0.0330 2,461,018 -0.00(-2.94%)
Oct 18, 2016 0.0314 0.0368 0.0263 0.0340 1,130,520 +0.00(+13.71%)
Oct 17, 2016 0.0245 0.0320 0.0214 0.0299 733,180 +0.01(+30.00%)
Oct 14, 2016 0.0211 0.0234 0.0211 0.0230 110,629 -0.00(-1.71%)
Oct 13, 2016 0.0210 0.0260 0.0199 0.0234 435,795 +0.00(+17.00%)
Oct 12, 2016 0.0192 0.0244 0.0161 0.0200 570,960 +0.00(+4.17%)
Oct 11, 2016 0.0190 0.0225 0.0190 0.0192 147,118 -0.00(-20.00%)
Oct 10, 2016 0.0244 0.0244 0.0240 0.0240 41,483 -0.00(-1.64%)
Oct 07, 2016 0.0170 0.0244 0.0165 0.0244 269,300 +0.01(+37.08%)
Oct 06, 2016 0.0200 0.0200 0.0170 0.0178 286,361 -0.00(-11.00%)
Oct 05, 2016 0.0210 0.0250 0.0191 0.0200 726,810 -0.00(-4.76%)
Oct 04, 2016 0.0200 0.0210 0.0172 0.0210 65,100 +0.00(+5.00%)
Oct 03, 2016 0.0200 0.0200 0.0190 0.0200 96,000 +0.00(+25.00%)
Sep 30, 2016 0.0165 0.0173 0.0160 0.0160 175,117 -0.00(-5.88%)
Sep 29, 2016 0.0160 0.0170 0.0160 0.0170 117,500 +0.00(+0.00%)
Sep 28, 2016 0.0195 0.0195 0.0170 0.0170 119,522 -0.00(-15.00%)
Sep 27, 2016 0.0200 0.0200 0.0200 0.0200 13,621 +0.00(+0.00%)
Sep 26, 2016 0.0180 0.0202 0.0160 0.0200 273,985 +0.00(+1.01%)
Sep 23, 2016 0.0220 0.0220 0.0060 0.0198 1,293,900 -0.00(-13.54%)
Sep 22, 2016 0.0229 0.0229 0.0229 0.0229 1,000 +0.00(+6.51%)
Sep 21, 2016 0.0230 0.0230 0.0200 0.0215 144,133 +0.00(+7.50%)
Sep 20, 2016 0.0229 0.0240 0.0200 0.0200 255,000 +0.00(+3.90%)
Sep 19, 2016 0.0180 0.0192 0.0160 0.0192 85,230 -0.00(-1.28%)
Sep 16, 2016 0.0205 0.0240 0.0187 0.0195 316,753 -0.00(-2.50%)
Sep 15, 2016 0.0240 0.0250 0.0200 0.0200 863,440 -0.00(-16.67%)
Sep 14, 2016 0.0272 0.0299 0.0220 0.0240 1,781,274 -0.00(-7.69%)
Sep 13, 2016 0.0210 0.0260 0.0195 0.0260 168,500 +0.00(+4.00%)
Sep 12, 2016 0.0270 0.0270 0.0235 0.0250 227,600 -0.00(-7.41%)
Sep 09, 2016 0.0250 0.0270 0.0198 0.0270 833,212 +0.00(+8.00%)
Sep 08, 2016 0.0225 0.0300 0.0198 0.0250 2,608,654 +0.01(+56.25%)
Sep 06, 2016 0.0160 0.0160 0.0160 0 +0.00(+33.33%)
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.