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, 2017 0.0730 0.0730 0.0600 0.0635 67,509 -0.01(-15.22%)
Nov 29, 2017 0.0830 0.0830 0.0600 0.0749 881,751 -0.00(-5.07%)
Nov 28, 2017 0.0750 0.0850 0.0660 0.0789 1,306,749 +0.01(+9.13%)
Nov 27, 2017 0.0650 0.0740 0.0612 0.0723 530,169 +0.01(+11.23%)
Nov 24, 2017 0.0650 0.0650 0.0631 0.0650 266,500 +0.00(+0.00%)
Nov 22, 2017 0.0476 0.0650 0.0476 0.0650 369,585 +0.01(+30.00%)
Nov 21, 2017 0.0530 0.0530 0.0500 0.0500 17,000 -0.00(-5.66%)
Nov 20, 2017 0.0530 0.0530 0.0510 0.0530 81,600 +0.00(+0.00%)
Nov 17, 2017 0.0470 0.0530 0.0470 0.0530 137,128 +0.01(+12.77%)
Nov 16, 2017 0.0476 0.0476 0.0451 0.0470 114,392 +0.00(+4.44%)
Nov 15, 2017 0.0483 0.0483 0.0450 0.0450 131,630 -0.00(-8.16%)
Nov 14, 2017 0.0472 0.0490 0.0471 0.0490 18,000 +0.00(+4.03%)
Nov 13, 2017 0.0508 0.0508 0.0471 0.0471 38,338 -0.00(-3.88%)
Nov 10, 2017 0.0460 0.0570 0.0460 0.0490 80,676 -0.00(-9.26%)
Nov 09, 2017 0.0454 0.0540 0.0440 0.0540 130,000 +0.00(+2.08%)
Nov 08, 2017 0.0500 0.0529 0.0441 0.0529 197,324 -0.00(-2.58%)
Nov 07, 2017 0.0625 0.0625 0.0490 0.0543 318,687 -0.01(-9.50%)
Nov 06, 2017 0.0470 0.0670 0.0450 0.0600 632,220 +0.01(+33.33%)
Nov 03, 2017 0.0450 0.0470 0.0450 0.0450 59,545 -0.00(-1.10%)
Nov 02, 2017 0.0402 0.0470 0.0402 0.0455 100,484 +0.00(+0.00%)
Nov 01, 2017 0.0454 0.0455 0.0402 0.0455 38,900 +0.00(+0.22%)
Oct 31, 2017 0.0475 0.0475 0.0380 0.0454 542,297 -0.00(-1.41%)
Oct 30, 2017 0.0490 0.0490 0.0431 0.0461 162,672 -0.00(-6.02%)
Oct 27, 2017 0.0480 0.0499 0.0430 0.0490 198,955 +0.00(+4.93%)
Oct 26, 2017 0.0475 0.0490 0.0445 0.0467 271,742 -0.01(-11.05%)
Oct 25, 2017 0.0650 0.0650 0.0470 0.0525 952,384 -0.02(-23.91%)
Oct 24, 2017 0.0575 0.0720 0.0575 0.0690 265,173 -0.00(-2.82%)
Oct 23, 2017 0.0700 0.0710 0.0550 0.0710 208,350 +0.00(+1.43%)
Oct 20, 2017 0.0570 0.0700 0.0510 0.0700 349,510 +0.01(+16.67%)
Oct 19, 2017 0.0580 0.0600 0.0562 0.0600 38,000 -0.00(-0.66%)
Oct 18, 2017 0.0600 0.0640 0.0578 0.0604 177,797 -0.01(-9.72%)
Oct 17, 2017 0.0675 0.0680 0.0600 0.0669 191,477 +0.00(+3.87%)
Oct 16, 2017 0.0579 0.0683 0.0579 0.0644 282,717 -0.00(-0.76%)
Oct 13, 2017 0.0622 0.0668 0.0520 0.0649 61,761 +0.01(+13.86%)
Oct 12, 2017 0.0603 0.0640 0.0570 0.0570 28,370 -0.01(-11.76%)
Oct 11, 2017 0.0512 0.0675 0.0512 0.0646 766,420 +0.01(+9.68%)
Oct 10, 2017 0.0508 0.0600 0.0508 0.0589 78,367 +0.01(+17.80%)
Oct 09, 2017 0.0512 0.0550 0.0497 0.0500 204,602 +0.00(+0.00%)
Oct 06, 2017 0.0550 0.0550 0.0470 0.0500 130,300 +0.00(+0.00%)
Oct 05, 2017 0.0500 0.0550 0.0447 0.0500 173,325 +0.00(+0.00%)
Oct 04, 2017 0.0450 0.0500 0.0445 0.0500 46,167 +0.01(+40.45%)
Oct 03, 2017 0.0356 0.0440 0.0356 0.0356 40,500 -0.00(-10.55%)
Oct 02, 2017 0.0398 0.0398 0.0398 0.0398 5,100 -0.00(-9.34%)
Sep 29, 2017 0.0355 0.0450 0.0355 0.0439 65,658 -0.00(-2.44%)
Sep 28, 2017 0.0355 0.0450 0.0355 0.0450 14,082 +0.00(+12.50%)
Sep 27, 2017 0.0380 0.0403 0.0351 0.0400 150,216 -0.00(-0.05%)
Sep 26, 2017 0.0440 0.0440 0.0350 0.0400 142,368 +0.00(+0.05%)
Sep 25, 2017 0.0459 0.0459 0.0390 0.0400 61,766 +0.00(+0.00%)
Sep 22, 2017 0.0400 0.0440 0.0398 0.0400 93,418 +0.00(+12.68%)
Sep 21, 2017 0.0400 0.0450 0.0350 0.0355 386,381 -0.01(-22.83%)
Sep 20, 2017 0.0449 0.0460 0.0350 0.0460 277,977 +0.00(+2.45%)
Sep 19, 2017 0.0450 0.0479 0.0351 0.0449 135,399 -0.01(-10.20%)
Sep 18, 2017 0.0457 0.0500 0.0457 0.0500 2,700 +0.00(+2.04%)
Sep 15, 2017 0.0480 0.0500 0.0480 0.0490 21,304 -0.01(-12.81%)
Sep 14, 2017 0.0451 0.0562 0.0450 0.0562 104,315 +0.00(+3.31%)
Sep 13, 2017 0.0450 0.0600 0.0450 0.0544 58,730 -0.00(-2.68%)
Sep 12, 2017 0.0521 0.0559 0.0495 0.0559 130,179 -0.00(-1.24%)
Sep 08, 2017 0.0566 0.0566 0.0566 0 -0.00(-1.05%)
Sep 07, 2017 0.0521 0.0572 0.0521 0.0572 15,425 -0.00(-2.22%)
Sep 06, 2017 0.0522 0.0585 0.0521 0.0585 88,500 -0.00(-1.68%)
Sep 05, 2017 0.0522 0.0595 0.0522 0.0595 40,712 -0.00(-0.83%)
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.