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 (%)
May 29, 2020 0.0496 0.0530 0.0496 0.0530 5,000 +0.01(+15.47%)
May 28, 2020 0.0493 0.0497 0.0420 0.0459 87,070 +0.00(+4.32%)
May 27, 2020 0.0440 0.0469 0.0430 0.0440 19,740 +0.00(+0.00%)
May 26, 2020 0.0560 0.0590 0.0440 0.0440 231,350 -0.00(-9.65%)
May 22, 2020 0.0600 0.0600 0.0485 0.0487 364,200 -0.01(-14.56%)
May 21, 2020 0.0450 0.0630 0.0449 0.0570 949,225 +0.02(+37.02%)
May 20, 2020 0.0447 0.0448 0.0398 0.0416 94,632 +0.00(+4.00%)
May 19, 2020 0.0400 0.0449 0.0400 0.0400 105,000 +0.00(+0.00%)
May 18, 2020 0.0400 0.0495 0.0375 0.0400 314,651 +0.00(+14.29%)
May 15, 2020 0.0420 0.0500 0.0300 0.0350 527,600 -0.02(-31.37%)
May 14, 2020 0.0449 0.0510 0.0379 0.0510 114,880 +0.01(+13.59%)
May 13, 2020 0.0535 0.0535 0.0379 0.0449 296,874 -0.01(-10.20%)
May 12, 2020 0.0436 0.0500 0.0371 0.0500 220,610 +0.00(+3.09%)
May 11, 2020 0.0371 0.0490 0.0310 0.0485 363,781 +0.01(+21.55%)
May 08, 2020 0.0380 0.0532 0.0350 0.0399 519,200 +0.00(+6.97%)
May 07, 2020 0.0270 0.0375 0.0250 0.0373 767,768 +0.01(+38.15%)
May 06, 2020 0.0251 0.0270 0.0250 0.0270 82,900 +0.00(+16.88%)
May 05, 2020 0.0226 0.0300 0.0226 0.0231 95,825 -0.00(-10.12%)
May 04, 2020 0.0300 0.0300 0.0254 0.0257 7,000 -0.00(-14.33%)
May 01, 2020 0.0221 0.0300 0.0221 0.0300 1,200 +0.01(+25.00%)
Apr 30, 2020 0.0261 0.0261 0.0240 0.0240 1,830 +0.00(+19.40%)
Apr 29, 2020 0.0245 0.0270 0.0201 0.0201 447,065 -0.00(-19.60%)
Apr 28, 2020 0.0200 0.0250 0.0200 0.0250 12,000 -0.00(-6.02%)
Apr 27, 2020 0.0200 0.0266 0.0200 0.0266 12,000 +0.00(+14.16%)
Apr 24, 2020 0.0200 0.0233 0.0200 0.0233 1,500 +0.00(+0.00%)
Apr 23, 2020 0.0233 0.0233 0.0233 0.0233 4,500 -0.00(-13.38%)
Apr 22, 2020 0.0200 0.0270 0.0200 0.0269 16,000 +0.00(+3.07%)
Apr 21, 2020 0.0235 0.0261 0.0235 0.0261 8,000 -0.00(-3.33%)
Apr 20, 2020 0.0265 0.0270 0.0200 0.0270 103,100 +0.00(+0.00%)
Apr 17, 2020 0.0233 0.0270 0.0233 0.0270 39,600 +0.00(+13.45%)
Apr 16, 2020 0.0201 0.0270 0.0200 0.0238 39,000 -0.00(-3.25%)
Apr 15, 2020 0.0260 0.0260 0.0231 0.0246 5,100 -0.00(-5.38%)
Apr 14, 2020 0.0180 0.0270 0.0180 0.0260 28,044 -0.00(-2.62%)
Apr 13, 2020 0.0220 0.0267 0.0220 0.0267 47,967 +0.00(+8.10%)
Apr 09, 2020 0.0240 0.0247 0.0191 0.0247 110,200 +0.00(+2.92%)
Apr 08, 2020 0.0211 0.0270 0.0211 0.0240 30,600 +0.00(+20.00%)
Apr 07, 2020 0.0219 0.0270 0.0200 0.0200 54,200 -0.00(-8.68%)
Apr 06, 2020 0.0210 0.0230 0.0210 0.0219 152,500 -0.00(-10.61%)
Apr 03, 2020 0.0230 0.0250 0.0230 0.0245 40,600 -0.00(-2.00%)
Apr 02, 2020 0.0250 0.0250 0.0250 0.0250 9,000 -0.00(-10.71%)
Apr 01, 2020 0.0280 0.0280 0.0235 0.0280 160,911 +0.00(+0.00%)
Mar 31, 2020 0.0297 0.0297 0.0266 0.0280 299,581 -0.00(-5.72%)
Mar 30, 2020 0.0299 0.0299 0.0202 0.0297 109,411 -0.00(-0.34%)
Mar 27, 2020 0.0223 0.0298 0.0195 0.0298 22,400 +0.00(+8.36%)
Mar 26, 2020 0.0211 0.0299 0.0192 0.0275 41,950 -0.00(-8.03%)
Mar 25, 2020 0.0193 0.0299 0.0191 0.0299 143,478 +0.00(+0.34%)
Mar 24, 2020 0.0240 0.0298 0.0131 0.0298 459,968 +0.00(+19.20%)
Mar 23, 2020 0.0299 0.0299 0.0210 0.0250 301,700 -0.00(-4.94%)
Mar 20, 2020 0.0211 0.0290 0.0210 0.0263 258,300 +0.00(+5.20%)
Mar 19, 2020 0.0250 0.0265 0.0250 0.0250 99,000 -0.00(-13.79%)
Mar 18, 2020 0.0327 0.0327 0.0211 0.0290 205,875 -0.01(-15.45%)
Mar 17, 2020 0.0280 0.0343 0.0224 0.0343 101,500 +0.00(+1.78%)
Mar 16, 2020 0.0337 0.0337 0.0337 0.0337 6,000 +0.00(+12.33%)
Mar 13, 2020 0.0249 0.0350 0.0222 0.0300 253,500 +0.00(+15.38%)
Mar 12, 2020 0.0222 0.0260 0.0220 0.0260 118,180 -0.00(-0.38%)
Mar 11, 2020 0.0251 0.0278 0.0201 0.0261 16,500 -0.00(-13.00%)
Mar 10, 2020 0.0200 0.0300 0.0190 0.0300 154,981 +0.00(+0.00%)
Mar 09, 2020 0.0210 0.0300 0.0210 0.0300 297,522 -0.01(-24.62%)
Mar 06, 2020 0.0300 0.0398 0.0206 0.0398 277,900 +0.01(+21.34%)
Mar 05, 2020 0.0275 0.0330 0.0231 0.0328 175,540 -0.00(-0.61%)
Mar 03, 2020 0.0330 0.0330 0.0330 0 +0.01(+21.77%)
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.