Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SGD Holdings Ltd (OP: SGDH )

0.0047 UNCHANGED
Streaming Delayed Price Updated: 12:18 PM EDT, May 20, 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 (%)
May 30, 2014 0.0334 0.0340 0.0262 0.0328 225,351 -0.00(-1.50%)
May 29, 2014 0.0300 0.0333 0.0294 0.0333 357,000 +0.00(+4.06%)
May 28, 2014 0.0334 0.0370 0.0300 0.0320 459,768 -0.00(-4.19%)
May 27, 2014 0.0355 0.0379 0.0316 0.0334 2,109,203 +0.00(+3.73%)
May 23, 2014 0.0322 0.0322 0.0322 0 -0.01(-28.44%)
May 22, 2014 0.0455 0.0500 0.0425 0.0450 2,205,003 +0.00(+0.67%)
May 21, 2014 0.0450 0.0450 0.0420 0.0447 47,350 -0.00(-0.45%)
May 20, 2014 0.0428 0.0449 0.0426 0.0449 141,030 -0.00(-0.22%)
May 19, 2014 0.0454 0.0454 0.0428 0.0450 597,075 -0.00(-0.88%)
May 16, 2014 0.0428 0.0458 0.0428 0.0454 37,000 -0.00(-0.87%)
May 15, 2014 0.0431 0.0464 0.0421 0.0458 149,295 -0.00(-1.51%)
May 14, 2014 0.0440 0.0465 0.0411 0.0465 362,309 +0.00(+4.03%)
May 13, 2014 0.0417 0.0447 0.0415 0.0447 84,947 +0.00(+1.82%)
May 12, 2014 0.0416 0.0440 0.0415 0.0439 155,087 +0.00(+0.23%)
May 09, 2014 0.0414 0.0438 0.0414 0.0438 122,600 +0.00(+0.00%)
May 08, 2014 0.0438 0.0438 0.0410 0.0438 180,567 +0.00(+0.69%)
May 07, 2014 0.0425 0.0435 0.0425 0.0435 121,900 +0.00(+2.35%)
May 06, 2014 0.0410 0.0438 0.0410 0.0425 266,124 -0.00(-2.30%)
May 05, 2014 0.0416 0.0435 0.0410 0.0435 332,901 -0.00(-2.90%)
May 02, 2014 0.0434 0.0448 0.0415 0.0448 381,780 +0.00(+0.00%)
May 01, 2014 0.0448 0.0448 0.0421 0.0448 119,851 +0.00(+0.00%)
Apr 30, 2014 0.0422 0.0451 0.0420 0.0448 156,857 +0.00(+4.19%)
Apr 29, 2014 0.0421 0.0442 0.0421 0.0430 343,338 -0.00(-1.15%)
Apr 28, 2014 0.0480 0.0480 0.0430 0.0435 394,342 -0.01(-11.94%)
Apr 25, 2014 0.0560 0.0580 0.0421 0.0494 1,260,879 -0.01(-15.56%)
Apr 24, 2014 0.0561 0.0630 0.0540 0.0585 4,270,103 +0.00(+8.94%)
Apr 23, 2014 0.0515 0.0590 0.0451 0.0537 931,981 +0.00(+4.27%)
Apr 22, 2014 0.0500 0.0580 0.0471 0.0515 2,534,453 +0.00(+3.21%)
Apr 21, 2014 0.0500 0.0510 0.0450 0.0499 1,022,105 -0.00(-0.20%)
Apr 17, 2014 0.0500 0.0500 0.0500 0 +0.00(+1.01%)
Apr 16, 2014 0.0411 0.0495 0.0380 0.0495 1,304,730 +0.00(+1.02%)
Apr 15, 2014 0.0472 0.0493 0.0436 0.0490 323,186 -0.00(-0.41%)
Apr 14, 2014 0.0445 0.0495 0.0444 0.0492 1,549,590 +0.00(+10.81%)
Apr 11, 2014 0.0440 0.0444 0.0411 0.0444 0 +0.00(+0.91%)
Apr 10, 2014 0.0437 0.0440 0.0415 0.0440 301,907 +0.00(+3.53%)
Apr 09, 2014 0.0417 0.0438 0.0415 0.0425 163,000 -0.00(-2.52%)
Apr 08, 2014 0.0416 0.0436 0.0416 0.0436 133,000 +0.00(+0.23%)
Apr 07, 2014 0.0416 0.0438 0.0416 0.0435 121,325 -0.00(-0.68%)
Apr 04, 2014 0.0415 0.0438 0.0415 0.0438 0 -0.00(-0.23%)
Apr 03, 2014 0.0439 0.0439 0.0414 0.0439 116,802 +0.00(+0.00%)
Apr 02, 2014 0.0439 0.0439 0.0420 0.0439 184,248 -0.00(-0.45%)
Apr 01, 2014 0.0435 0.0441 0.0421 0.0441 120,499 +0.00(+0.46%)
Mar 31, 2014 0.0421 0.0443 0.0420 0.0439 117,254 -0.00(-0.90%)
Mar 28, 2014 0.0440 0.0443 0.0421 0.0443 0 -0.00(-0.23%)
Mar 27, 2014 0.0411 0.0444 0.0411 0.0444 73,850 +0.00(+0.00%)
Mar 26, 2014 0.0444 0.0444 0.0410 0.0444 20,846 +0.00(+0.00%)
Mar 25, 2014 0.0430 0.0454 0.0410 0.0444 141,100 +0.00(+1.60%)
Mar 24, 2014 0.0412 0.0437 0.0410 0.0437 231,068 -0.00(-3.32%)
Mar 21, 2014 0.0408 0.0462 0.0408 0.0452 368,534 +0.00(+2.96%)
Mar 20, 2014 0.0408 0.0440 0.0408 0.0439 208,378 -0.00(-0.23%)
Mar 19, 2014 0.0452 0.0462 0.0408 0.0440 818,779 -0.00(-1.12%)
Mar 18, 2014 0.0435 0.0451 0.0417 0.0445 512,069 +0.00(+2.30%)
Mar 17, 2014 0.0415 0.0435 0.0414 0.0435 96,239 +0.00(+0.00%)
Mar 14, 2014 0.0439 0.0440 0.0414 0.0435 0 -0.00(-1.14%)
Mar 13, 2014 0.0442 0.0447 0.0411 0.0440 530,845 -0.00(-0.45%)
Mar 12, 2014 0.0418 0.0442 0.0400 0.0442 906,000 +0.00(+0.68%)
Mar 11, 2014 0.0417 0.0440 0.0417 0.0439 63,000 -0.00(-2.01%)
Mar 10, 2014 0.0437 0.0449 0.0415 0.0448 89,759 -0.00(-3.24%)
Mar 07, 2014 0.0439 0.0464 0.0406 0.0463 0 +0.00(+5.47%)
Mar 06, 2014 0.0425 0.0440 0.0415 0.0439 90,200 -0.00(-5.79%)
Mar 05, 2014 0.0430 0.0466 0.0416 0.0466 151,099 +0.00(+8.37%)
Mar 04, 2014 0.0425 0.0430 0.0410 0.0430 200,271 +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.