Soges Group Historical Data - SOGES | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Soges Group (SOGES)
Soges Group (SOGES) Historical

Soges Group (SOGES)

1.945

0.00

(0.00%)

Closed September 16 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	-0.005	-0.25641025641	1.95	2.08	1.89	10238	2.03197802	DE
12	-0.175	-8.25471698113	2.12	2.14	1.72	8597	1.93527548	DE
26	-0.305	-13.5555555556	2.25	2.27	1.72	22363	2.09038495	DE
52	-0.305	-13.5555555556	2.25	2.27	1.72	22363	2.09038495	DE
156	-0.305	-13.5555555556	2.25	2.27	1.72	22363	2.09038495	DE
260	-0.305	-13.5555555556	2.25	2.27	1.72	22363	2.09038495	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1726242900	1.945	0	0.00	1.945	1.945	1.945	0
1726156500	1.945	0	0.00	1.945	1.945	1.945	0
1726070100	1.945	0	0.00	1.945	1.945	1.945	0
1725983700	1.945	0	0.00	1.945	1.945	1.945	0
1725897300	1.945	0	0.00	1.945	1.945	1.945	0
1725638100	1.945	0	0.00	1.945	1.945	1.945	0
1725551700	1.945	0	0.00	1.945	1.945	1.945	0
1725465300	1.945	0.06	2.91	1.89	1.98	1.89	5400
1725378900	1.89	-0.19	-9.13	2	2	1.89	11700
1725292500	2.08	0	0.00	2.08	2.08	2.08	0
1725033300	2.08	0.01	0.48	2.05	2.08	2.05	20700
1724946900	2.07	0.02	0.98	2.0099999	2.07	2	6300
1724860500	2.05	-0.01	-0.49	1.985	2.05	1.98	6300
1724774100	2.06	0	0.00	2.06	2.06	1.975	13500
1724687700	2.06	0	0.00	2.06	2.06	2.06	0
1724428500	2.06	0	0.00	2.06	2.06	2.06	0
1724342100	2.06	0	0.00	2.06	2.06	2.06	0
1724255700	2.06	0.11	5.64	1.975	2.06	1.975	17100
1724169300	1.95	0	0.00	1.95	1.95	1.95	0
1724082900	1.95	0.08	4.28	1.95	1.95	1.95	900
1723823700	1.87	-0.02	-1.06	1.875	1.875	1.8	12600
1723650900	1.89	0	0.00	1.89	1.89	1.89	0
1723564500	1.89	0.08	4.42	1.775	1.89	1.775	16200
1723478100	1.81	0.03	1.69	1.77	1.81	1.77	7200
1723218900	1.78	0.02	1.14	1.745	1.81	1.72	25200
1723132500	1.76	-0.06	-3.30	1.765	1.815	1.72	14400
1723046100	1.82	0	0.00	1.82	1.82	1.82	0
1722959700	1.82	0.02	1.11	1.82	1.82	1.82	13500
1722873300	1.8	-0.11	-5.76	1.875	1.91	1.8	22500
1722614100	1.91	0.01	0.79	1.825	1.91	1.815	37800
1722527700	1.895	0	0.00	1.895	1.895	1.895	0
1722441300	1.895	0.01	0.53	1.895	1.895	1.895	900
1722354900	1.885	-0.05	-2.33	1.885	1.885	1.885	1800
1722268500	1.93	0.02	1.05	1.935	1.935	1.93	5400
1722009300	1.91	-0.07	-3.54	1.915	1.945	1.9	10800
1721922900	1.98	-0.03	-1.49	1.93	1.98	1.91	7200
1721836500	2.0099999	0	0.00	2.0099999	2.0099999	2.0099999	0
1721750100	2.0099999	0.03	1.52	2.0099999	2.0099999	2.0099999	900
1721663700	1.98	0	0.00	1.98	1.98	1.98	0
1721404500	1.98	-0.02	-1.00	1.98	1.98	1.98	900
1721318100	2	0	0.00	2	2	2	0
1721231700	2	-0.01	-0.50	1.96	2	1.96	3600
1721145300	2.0099999	0	0.00	2.0099999	2.0099999	2.0099999	900
1721058900	2.0099999	-0.07	-3.37	2.02	2.02	1.98	9000
1720799700	2.08	0	0.00	2.08	2.08	2.08	0
1720713300	2.08	-0.02	-0.95	2.08	2.1	2.08	4500
1720626900	2.1	0.05	2.44	2.05	2.1	2.05	2700
1720540500	2.05	0.03	1.49	2.05	2.05	2.05	900
1720454100	2.02	0.02	1.00	2.02	2.02	2.02	900
1720194900	2	0	0.00	1.975	2	1.97	8100
1720108500	2	-0.06	-2.91	2.02	2.02	2	9900
1720022100	2.06	0.06	3.00	2.06	2.06	2.06	2700
1719935700	2	0	0.00	2	2	2	0
1719849300	2	-0.1	-4.76	2.04	2.06	2	12600
1719590100	2.1	0	0.00	2.1	2.1	2.1	0
1719503700	2.1	-0.01	-0.47	2.06	2.1	2.06	3600
1719417300	2.11	0.03	1.44	2.11	2.11	2.11	1800
1719330900	2.08	-0.04	-1.89	2.14	2.14	2.08	2700
1719244500	2.12	-0.03	-1.40	2.12	2.12	2.12	3600
1718985300	2.15	-0.05	-2.27	2.2	2.2	2.15	11700
1718898900	2.2	0.02	0.92	2.17	2.2	2.15	12600
1718812500	2.18	-0.01	-0.23	2.24	2.24	2.18	28800
1718726100	2.185	0.02	0.78	2.2325	2.2325	2.153	13500
1718639700	2.168	-0.02	-0.73	2.2214999	2.25	2.168	25200

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions