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 (%)
Jul 31, 2014 0.0249 0.0250 0.0240 0.0250 16,000 -0.00(-1.96%)
Jul 30, 2014 0.0251 0.0260 0.0251 0.0255 44,400 +0.00(+1.59%)
Jul 29, 2014 0.0252 0.0253 0.0251 0.0251 25,889 -0.00(-1.18%)
Jul 28, 2014 0.0278 0.0278 0.0252 0.0254 59,335 -0.00(-10.25%)
Jul 25, 2014 0.0267 0.0283 0.0251 0.0283 56,000 +0.00(+1.07%)
Jul 24, 2014 0.0257 0.0288 0.0218 0.0280 106,500 -0.00(-1.75%)
Jul 22, 2014 0.0285 0.0285 0.0285 0 +0.00(+10.47%)
Jul 21, 2014 0.0258 0.0258 0.0258 0.0258 10,000 -0.00(-7.53%)
Jul 18, 2014 0.0261 0.0279 0.0257 0.0279 89,700 -0.00(-5.10%)
Jul 17, 2014 0.0258 0.0295 0.0258 0.0294 32,000 -0.00(-0.34%)
Jul 16, 2014 0.0257 0.0295 0.0257 0.0295 14,000 +0.00(+0.34%)
Jul 15, 2014 0.0252 0.0294 0.0252 0.0294 163,624 +0.00(+0.00%)
Jul 14, 2014 0.0258 0.0294 0.0258 0.0294 7,000 -0.00(-0.68%)
Jul 11, 2014 0.0257 0.0296 0.0257 0.0296 48,633 -0.00(-0.67%)
Jul 10, 2014 0.0266 0.0298 0.0256 0.0298 30,000 +0.00(+0.00%)
Jul 09, 2014 0.0285 0.0300 0.0253 0.0298 207,100 +0.00(+4.93%)
Jul 08, 2014 0.0284 0.0297 0.0284 0.0284 92,612 -0.00(-5.33%)
Jul 07, 2014 0.0285 0.0300 0.0285 0.0300 56,733 +0.00(+1.69%)
Jul 02, 2014 0.0295 0.0295 0.0295 0 +0.00(+2.08%)
Jul 01, 2014 0.0303 0.0303 0.0288 0.0289 55,300 -0.00(-2.03%)
Jun 30, 2014 0.0300 0.0300 0.0295 0.0295 29,200 -0.00(-2.64%)
Jun 27, 2014 0.0300 0.0303 0.0300 0.0303 27,050 +0.00(+0.00%)
Jun 26, 2014 0.0300 0.0303 0.0300 0.0303 64,800 +0.00(+1.00%)
Jun 25, 2014 0.0301 0.0301 0.0300 0.0300 81,222 -0.00(-0.33%)
Jun 24, 2014 0.0301 0.0318 0.0286 0.0301 137,305 -0.00(-0.66%)
Jun 23, 2014 0.0301 0.0303 0.0282 0.0303 164,500 +0.00(+1.00%)
Jun 20, 2014 0.0305 0.0305 0.0252 0.0300 200,495 -0.00(-1.64%)
Jun 19, 2014 0.0300 0.0305 0.0300 0.0305 55,416 -0.00(-3.48%)
Jun 18, 2014 0.0318 0.0318 0.0281 0.0316 123,480 -0.00(-0.63%)
Jun 17, 2014 0.0272 0.0326 0.0260 0.0318 298,490 -0.00(-0.31%)
Jun 16, 2014 0.0308 0.0319 0.0286 0.0319 71,900 -0.00(-2.15%)
Jun 13, 2014 0.0305 0.0326 0.0285 0.0326 223,699 +0.00(+5.16%)
Jun 12, 2014 0.0300 0.0324 0.0286 0.0310 152,205 -0.00(-4.32%)
Jun 11, 2014 0.0310 0.0324 0.0305 0.0324 91,499 -0.00(-0.31%)
Jun 10, 2014 0.0320 0.0325 0.0312 0.0325 89,400 -0.00(-0.91%)
Jun 06, 2014 0.0310 0.0329 0.0310 0.0328 49,113 +0.00(+1.86%)
Jun 05, 2014 0.0315 0.0330 0.0282 0.0322 210,741 +0.00(+3.87%)
Jun 04, 2014 0.0330 0.0330 0.0306 0.0310 291,821 -0.00(-4.62%)
Jun 03, 2014 0.0312 0.0328 0.0300 0.0325 712,713 +0.00(+4.17%)
Jun 02, 2014 0.0300 0.0328 0.0262 0.0312 297,045 -0.00(-4.88%)
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%)
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.