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 (%)
Apr 28, 2017 0.0746 0.0939 0.0746 0.0930 226,017 -0.00(-1.80%)
Apr 27, 2017 0.0900 0.0999 0.0850 0.0947 213,973 +0.00(+5.22%)
Apr 26, 2017 0.1010 0.1010 0.0801 0.0900 750,915 -0.01(-11.76%)
Apr 25, 2017 0.1100 0.1100 0.0903 0.1020 527,118 -0.01(-7.27%)
Apr 24, 2017 0.1150 0.1249 0.1000 0.1100 298,198 -0.01(-4.35%)
Apr 21, 2017 0.0825 0.1250 0.0700 0.1150 546,175 +0.01(+5.50%)
Apr 20, 2017 0.1015 0.1099 0.0966 0.1090 992,930 +0.01(+9.00%)
Apr 19, 2017 0.0935 0.1030 0.0911 0.1000 144,700 +0.01(+6.95%)
Apr 18, 2017 0.0975 0.0975 0.0828 0.0935 330,611 -0.01(-7.33%)
Apr 17, 2017 0.0950 0.1029 0.0920 0.1009 238,205 +0.00(+4.24%)
Apr 13, 2017 0.1100 0.1100 0.0800 0.0968 395,023 +0.01(+8.48%)
Apr 12, 2017 0.0810 0.0900 0.0800 0.0892 142,068 +0.01(+11.54%)
Apr 11, 2017 0.0905 0.0905 0.0800 0.0800 115,806 -0.01(-7.51%)
Apr 10, 2017 0.0900 0.0947 0.0810 0.0865 55,699 +0.00(+1.76%)
Apr 07, 2017 0.0851 0.0899 0.0780 0.0850 231,618 -0.00(-4.49%)
Apr 06, 2017 0.0780 0.0894 0.0780 0.0890 70,097 +0.01(+7.23%)
Apr 05, 2017 0.0895 0.0999 0.0830 0.0830 200,645 -0.01(-7.78%)
Apr 04, 2017 0.1100 0.1100 0.0900 0.0900 212,249 -0.01(-5.26%)
Apr 03, 2017 0.0891 0.0950 0.0885 0.0950 283,062 +0.01(+5.56%)
Mar 31, 2017 0.0888 0.0900 0.0830 0.0900 227,850 +0.00(+1.35%)
Mar 30, 2017 0.0900 0.0900 0.0840 0.0888 136,884 +0.01(+6.73%)
Mar 29, 2017 0.0933 0.0950 0.0830 0.0832 322,157 -0.01(-12.11%)
Mar 28, 2017 0.0945 0.0950 0.0850 0.0947 206,282 +0.00(+2.89%)
Mar 27, 2017 0.0949 0.1100 0.0750 0.0920 750,559 -0.00(-1.39%)
Mar 24, 2017 0.0949 0.0949 0.0840 0.0933 293,987 -0.00(-1.69%)
Mar 23, 2017 0.0950 0.0990 0.0870 0.0949 388,354 +0.00(+0.32%)
Mar 22, 2017 0.1099 0.1099 0.0800 0.0946 1,551,788 -0.01(-13.21%)
Mar 21, 2017 0.1065 0.1224 0.1000 0.1090 1,332,245 +0.01(+6.34%)
Mar 20, 2017 0.1000 0.1065 0.0930 0.1025 397,342 -0.00(-4.21%)
Mar 17, 2017 0.1113 0.1188 0.0975 0.1070 1,155,639 -0.01(-6.10%)
Mar 16, 2017 0.1275 0.1370 0.1000 0.1139 1,451,679 -0.02(-12.35%)
Mar 15, 2017 0.1050 0.1349 0.1050 0.1300 2,128,555 +0.02(+22.64%)
Mar 14, 2017 0.0849 0.1100 0.0849 0.1060 1,281,554 +0.03(+32.50%)
Mar 13, 2017 0.0960 0.0960 0.0750 0.0800 638,741 -0.01(-11.11%)
Mar 10, 2017 0.1060 0.1170 0.0860 0.0900 1,356,357 -0.02(-18.18%)
Mar 09, 2017 0.0985 0.1190 0.0920 0.1100 2,764,477 +0.02(+19.57%)
Mar 08, 2017 0.0900 0.1000 0.0790 0.0920 2,198,541 +0.01(+16.46%)
Mar 07, 2017 0.0670 0.0800 0.0670 0.0790 2,580,214 +0.01(+22.48%)
Mar 06, 2017 0.0620 0.0655 0.0570 0.0645 491,433 +0.00(+4.03%)
Mar 03, 2017 0.0630 0.0640 0.0565 0.0620 356,728 -0.00(-1.59%)
Mar 02, 2017 0.0530 0.0650 0.0530 0.0630 3,193,768 +0.01(+18.87%)
Mar 01, 2017 0.0450 0.0560 0.0430 0.0530 2,256,363 +0.01(+17.78%)
Feb 28, 2017 0.0453 0.0453 0.0440 0.0450 16,088 -0.00(-5.26%)
Feb 27, 2017 0.0450 0.0475 0.0430 0.0475 53,350 -0.00(-0.42%)
Feb 24, 2017 0.0401 0.0477 0.0401 0.0477 170,900 +0.00(+0.00%)
Feb 23, 2017 0.0477 0.0477 0.0477 0.0477 6,782 +0.00(+6.95%)
Feb 22, 2017 0.0470 0.0477 0.0415 0.0446 215,800 -0.00(-6.11%)
Feb 21, 2017 0.0474 0.0475 0.0420 0.0475 76,398 +0.00(+0.42%)
Feb 17, 2017 0.0473 0.0473 0.0473 0 -0.00(-0.21%)
Feb 16, 2017 0.0474 0.0474 0.0474 0.0474 1,000 +0.00(+0.00%)
Feb 14, 2017 0.0474 0.0474 0.0474 0 -0.00(-0.21%)
Feb 13, 2017 0.0475 0.0475 0.0475 0.0475 10,000 +0.00(+0.00%)
Feb 10, 2017 0.0412 0.0480 0.0412 0.0475 115,996 -0.00(-1.04%)
Feb 09, 2017 0.0480 0.0480 0.0480 0.0480 416 +0.00(+0.00%)
Feb 08, 2017 0.0440 0.0480 0.0440 0.0480 584,000 +0.00(+10.34%)
Feb 07, 2017 0.0435 0.0435 0.0435 0.0435 10,000 +0.00(+0.12%)
Feb 06, 2017 0.0430 0.0435 0.0411 0.0435 83,000 +0.00(+5.15%)
Feb 03, 2017 0.0450 0.0460 0.0413 0.0413 170,317 -0.00(-8.18%)
Feb 02, 2017 0.0450 0.0450 0.0366 0.0450 217,952 +0.00(+0.00%)
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.