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 (%)
Jul 30, 2010 0.0825 0.0825 0.0725 0.0800 117,725 +0.00(+0.00%)
Jul 29, 2010 0.0800 0.0850 0.0700 0.0800 264,150 +0.01(+14.29%)
Jul 28, 2010 0.0700 0.0700 0.0675 0.0700 26,200 +0.00(+0.00%)
Jul 27, 2010 0.0650 0.0700 0.0650 0.0700 43,600 -0.00(-6.67%)
Jul 26, 2010 0.0660 0.0750 0.0620 0.0750 217,851 +0.01(+13.64%)
Jul 23, 2010 0.0650 0.0660 0.0610 0.0660 36,002 +0.00(+1.54%)
Jul 22, 2010 0.0650 0.0660 0.0650 0.0650 23,014 +0.00(+0.00%)
Jul 21, 2010 0.0650 0.0650 0.0650 0.0650 65,000 +0.01(+8.33%)
Jul 20, 2010 0.0650 0.0650 0.0600 0.0600 83,000 -0.01(-7.69%)
Jul 19, 2010 0.0700 0.0700 0.0650 0.0650 27,340 -0.01(-7.14%)
Jul 16, 2010 0.0750 0.0750 0.0650 0.0700 93,400 -0.00(-6.67%)
Jul 15, 2010 0.0740 0.0750 0.0700 0.0750 61,800 +0.00(+7.14%)
Jul 14, 2010 0.0700 0.0700 0.0700 0.0700 27,536 +0.00(+0.00%)
Jul 13, 2010 0.0650 0.0700 0.0650 0.0700 56,500 +0.01(+7.69%)
Jul 12, 2010 0.0800 0.0800 0.0650 0.0650 79,700 -0.01(-18.75%)
Jul 09, 2010 0.0810 0.0900 0.0800 0.0800 105,200 +0.01(+6.67%)
Jul 08, 2010 0.0720 0.0850 0.0720 0.0750 93,220 +0.01(+15.38%)
Jul 07, 2010 0.0800 0.0800 0.0650 0.0650 75,084 -0.02(-23.53%)
Jul 06, 2010 0.0850 0.0850 0.0850 0.0850 3,800 -0.00(-5.56%)
Jul 02, 2010 0.0900 0.0900 0.0900 0.0900 60,350 +0.00(+2.86%)
Jul 01, 2010 0.0850 0.0900 0.0800 0.0875 129,100 -0.01(-8.85%)
Jun 30, 2010 0.0960 0.0960 0.0950 0.0960 39,750 -0.00(-4.00%)
Jun 29, 2010 0.1000 0.1100 0.0801 0.1000 57,685 -0.01(-9.09%)
Jun 25, 2010 0.1100 0.1160 0.1000 0.1100 419,425 +0.01(+10.00%)
Jun 24, 2010 0.1075 0.1180 0.0850 0.1000 329,904 -0.01(-6.98%)
Jun 23, 2010 0.0900 0.1200 0.0850 0.1075 1,054,265 +0.03(+34.37%)
Jun 22, 2010 0.0800 0.0845 0.0800 0.0800 164,000 -0.01(-5.88%)
Jun 21, 2010 0.0711 0.0850 0.0680 0.0850 274,654 +0.01(+6.25%)
Jun 18, 2010 0.0830 0.0850 0.0800 0.0800 190,700 +0.00(+0.00%)
Jun 17, 2010 0.0760 0.0850 0.0711 0.0800 213,884 +0.00(+5.26%)
Jun 16, 2010 0.0790 0.0820 0.0750 0.0760 39,171 -0.00(-3.80%)
Jun 15, 2010 0.0760 0.0820 0.0700 0.0790 383,975 +0.00(+3.95%)
Jun 14, 2010 0.0900 0.0900 0.0750 0.0760 231,500 +0.00(+1.33%)
Jun 11, 2010 0.0840 0.0850 0.0720 0.0750 270,440 +0.00(+5.63%)
Jun 10, 2010 0.0620 0.0980 0.0620 0.0710 363,711 +0.01(+14.52%)
Jun 09, 2010 0.0630 0.0680 0.0600 0.0620 239,517 +0.00(+3.33%)
Jun 08, 2010 0.0590 0.0640 0.0590 0.0600 109,702 +0.00(+9.09%)
Jun 07, 2010 0.0680 0.0680 0.0550 0.0550 91,316 -0.01(-19.12%)
Jun 04, 2010 0.0680 0.0690 0.0680 0.0680 46,784 +0.00(+0.00%)
Jun 03, 2010 0.0700 0.0700 0.0680 0.0680 63,971 -0.01(-9.33%)
Jun 02, 2010 0.0700 0.0750 0.0700 0.0750 24,799 +0.00(+7.14%)
Jun 01, 2010 0.0750 0.0750 0.0700 0.0700 33,633 +0.00(+1.45%)
May 28, 2010 0.0800 0.0800 0.0690 0.0690 75,570 -0.01(-8.00%)
May 27, 2010 0.0600 0.0750 0.0600 0.0750 17,600 -0.01(-11.76%)
May 26, 2010 0.0710 0.0900 0.0710 0.0850 121,093 +0.01(+19.72%)
May 25, 2010 0.0789 0.0789 0.0700 0.0710 48,100 +0.00(+1.43%)
May 24, 2010 0.0790 0.0790 0.0700 0.0700 35,000 +0.00(+0.00%)
May 21, 2010 0.0700 0.0700 0.0700 0.0700 78,199 -0.00(-6.67%)
May 20, 2010 0.0750 0.0800 0.0750 0.0750 73,100 +0.00(+0.00%)
May 19, 2010 0.0800 0.0800 0.0750 0.0750 16,250 -0.01(-6.25%)
May 18, 2010 0.0750 0.0800 0.0710 0.0800 75,740 +0.01(+8.11%)
May 17, 2010 0.0780 0.0800 0.0740 0.0740 61,800 -0.01(-7.50%)
May 14, 2010 0.0830 0.1000 0.0780 0.0800 152,711 -0.00(-3.61%)
May 13, 2010 0.0840 0.0840 0.0780 0.0830 99,200 -0.00(-1.19%)
May 12, 2010 0.0760 0.0840 0.0760 0.0840 71,000 +0.00(+0.00%)
May 11, 2010 0.0710 0.0840 0.0690 0.0840 79,000 +0.01(+18.31%)
May 10, 2010 0.0760 0.0760 0.0710 0.0710 88,390 +0.00(+0.00%)
May 07, 2010 0.0710 0.0750 0.0710 0.0710 52,269 +0.00(+0.00%)
May 06, 2010 0.0710 0.0710 0.0710 0.0710 32,500 +0.00(+0.00%)
May 05, 2010 0.0710 0.0710 0.0700 0.0710 88,076 +0.00(+1.43%)
May 04, 2010 0.0800 0.0800 0.0700 0.0700 209,829 -0.01(-7.89%)
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.