Sgd Holdings, Ltd. (PC) Historical Data - SGDH

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Ultimate Trader
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Sgd Holdings, Ltd. (PC) SGDH OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.0026 4.86% 0.05615 0.057 0.054 0.054 0.05355 11:46:53
more quote information »

SGDH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0530.060.048960.0559972279,8270.003155.94%
1 Month0.0650.077650.030.0504814545,509-0.00885-13.62%
3 Months0.0320.11450.02850.0752522630,5080.0241575.47%
6 Months0.060.11450.02310.0671196395,210-0.00385-6.42%
1 Year0.070.11450.02310.067297274,136-0.01385-19.79%
3 Years0.0320.2950.02250.10598265,8910.0241575.47%
5 Years0.0120.2950.0010.0913681225,3930.04415367.92%

SGDH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 11 2019 0.05355 -0.00385 -6.71% 0.058 0.06 0.05124 240,200
Dec 10 2019 0.0574 -0.0026 -4.33% 0.05365 0.058 0.052 244,200
Dec 09 2019 0.06 0.005 9.09% 0.051 0.06 0.04896 358,287
Dec 06 2019 0.055 0.002 3.77% 0.0555 0.0579 0.051 239,440
Dec 05 2019 0.053 -0.001 -1.85% 0.053 0.06 0.05 317,007
Dec 04 2019 0.054 0.00 0.0% 0.05582 0.058 0.051 108,084
Dec 03 2019 0.054 0.00184 3.53% 0.05 0.0618 0.05 354,462
Dec 02 2019 0.05216 -0.00984 -15.87% 0.06 0.06 0.0516 117,108
Nov 29 2019 0.062 0.00095 1.56% 0.05 0.062 0.05 66,677
Nov 27 2019 0.06105 0.01055 20.89% 0.05075 0.06105 0.05 91,031
Nov 26 2019 0.0505 0.0025 5.21% 0.048 0.055 0.047 211,948
Nov 25 2019 0.048 -0.006 -11.11% 0.05 0.0531 0.0465 161,230
Nov 22 2019 0.054 0.0012 2.27% 0.05 0.062 0.04895 854,173
Nov 21 2019 0.0528 0.0128 32.0% 0.038 0.0528 0.03 2,860,575
Nov 20 2019 0.04 -0.0185 -31.62% 0.05545 0.0567 0.036 2,854,462
Nov 19 2019 0.0585 -0.0005 -0.85% 0.0546 0.0615 0.0495 52,900
Nov 18 2019 0.059 0.003 5.36% 0.056 0.06 0.0527 191,885
Nov 15 2019 0.056 -0.003 -5.08% 0.059 0.06195 0.0525 506,983
Nov 14 2019 0.059 -0.0061 -9.37% 0.065 0.07765 0.0538 534,027
Nov 13 2019 0.0651 -0.0138 -17.49% 0.0789 0.0789 0.0651 387,188
Nov 12 2019 0.0789 -0.00255 -3.13% 0.0829 0.0829 0.075 276,341
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.