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, 2019 0.0500 0.0620 0.0500 0.0620 66,600 +0.00(+1.47%)
Nov 27, 2019 0.0508 0.0611 0.0500 0.0611 91,000 +0.01(+20.99%)
Nov 26, 2019 0.0480 0.0550 0.0470 0.0505 211,948 +0.00(+5.21%)
Nov 25, 2019 0.0500 0.0531 0.0465 0.0480 161,230 -0.01(-11.11%)
Nov 22, 2019 0.0500 0.0620 0.0490 0.0540 854,100 +0.00(+2.27%)
Nov 21, 2019 0.0380 0.0528 0.0300 0.0528 2,860,575 +0.01(+32.00%)
Nov 20, 2019 0.0555 0.0567 0.0360 0.0400 2,854,462 -0.02(-31.62%)
Nov 19, 2019 0.0546 0.0615 0.0495 0.0585 52,900 -0.00(-0.85%)
Nov 18, 2019 0.0560 0.0600 0.0527 0.0590 191,885 +0.00(+5.36%)
Nov 15, 2019 0.0590 0.0620 0.0525 0.0560 506,900 -0.00(-5.08%)
Nov 14, 2019 0.0650 0.0777 0.0538 0.0590 534,027 -0.01(-9.37%)
Nov 13, 2019 0.0789 0.0789 0.0651 0.0651 387,188 -0.01(-17.49%)
Nov 12, 2019 0.0829 0.0829 0.0750 0.0789 276,341 -0.00(-3.19%)
Nov 11, 2019 0.0900 0.0900 0.0750 0.0815 215,630 -0.01(-13.11%)
Nov 08, 2019 0.0784 0.0938 0.0600 0.0938 954,900 +0.02(+25.07%)
Nov 07, 2019 0.0900 0.0900 0.0660 0.0750 635,576 -0.02(-19.35%)
Nov 06, 2019 0.1014 0.1017 0.0870 0.0930 639,743 -0.01(-8.64%)
Nov 05, 2019 0.1019 0.1019 0.0930 0.1018 209,720 -0.00(-0.10%)
Nov 04, 2019 0.1000 0.1100 0.0900 0.1019 354,958 +0.00(+1.90%)
Nov 01, 2019 0.1120 0.1120 0.0910 0.1000 748,300 -0.01(-10.71%)
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%)
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.