SGC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 0.06 | 0.015 | 33.33% | 0.045 | 0.06 | 0.045 | 539,447 |
Mar 27 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
Mar 26 2024 | 0.045 | 0.005 | 12.50% | 0.04 | 0.045 | 0.04 | 80,000 |
Mar 25 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 14,500 |
Mar 22 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
Mar 21 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 7,000 |
Mar 20 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 12,000 |
Mar 19 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 95,000 |
Mar 18 2024 | 0.04 | 0.00 | 0.00% | 0.035 | 0.045 | 0.035 | 29,000 |
Mar 15 2024 | 0.04 | -0.005 | -11.11% | 0.04 | 0.04 | 0.04 | 75,000 |
Mar 14 2024 | 0.045 | 0.005 | 12.50% | 0.045 | 0.045 | 0.045 | 11,830 |
Mar 13 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
Mar 12 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
Mar 11 2024 | 0.04 | 0.00 | 0.00% | 0.035 | 0.04 | 0.035 | 226,020 |
Mar 08 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.045 | 0.04 | 284,000 |
Mar 07 2024 | 0.04 | -0.005 | -11.11% | 0.04 | 0.045 | 0.04 | 370,000 |
Mar 06 2024 | 0.045 | 0.005 | 12.50% | 0.045 | 0.045 | 0.045 | 25,000 |
Mar 05 2024 | 0.04 | 0.005 | 14.29% | 0.04 | 0.04 | 0.04 | 161,000 |
Mar 04 2024 | 0.035 | -0.005 | -12.50% | 0.035 | 0.035 | 0.035 | 10,000 |
Mar 01 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 776 |
Feb 29 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 122,000 |
Feb 28 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
Feb 27 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 4,000 |
Feb 26 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 50,000 |
Feb 23 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
Feb 22 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 99,500 |
Feb 21 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
Feb 20 2024 | 0.04 | -0.005 | -11.11% | 0.04 | 0.04 | 0.04 | 66,000 |
Feb 16 2024 | 0.045 | 0.005 | 12.50% | 0.04 | 0.045 | 0.04 | 189,000 |
Feb 15 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 50,000 |
Feb 14 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 51,500 |
Feb 13 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 20,000 |
Feb 12 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 138,050 |
Feb 09 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
Feb 08 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.035 | 177,500 |
Feb 07 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 168,750 |
Feb 06 2024 | 0.04 | -0.005 | -11.11% | 0.045 | 0.045 | 0.04 | 477,500 |
Feb 05 2024 | 0.045 | 0.00 | 0.00% | 0.05 | 0.05 | 0.045 | 93,000 |
Feb 02 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 777 |
Feb 01 2024 | 0.045 | 0.00 | 0.00% | 0.05 | 0.05 | 0.045 | 67,000 |
Jan 31 2024 | 0.045 | -0.015 | -25.00% | 0.045 | 0.05 | 0.04 | 896,000 |
Jan 30 2024 | 0.06 | 0.005 | 9.09% | 0.055 | 0.06 | 0.05 | 282,000 |
Jan 29 2024 | 0.055 | 0.005 | 10.00% | 0.055 | 0.055 | 0.05 | 36,050 |
Jan 26 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 2,000 |
Jan 25 2024 | 0.05 | -0.005 | -9.09% | 0.05 | 0.05 | 0.05 | 34,000 |
Jan 24 2024 | 0.055 | 0.01 | 22.22% | 0.045 | 0.055 | 0.045 | 590,444 |
Jan 23 2024 | 0.045 | 0.005 | 12.50% | 0.045 | 0.045 | 0.04 | 157,000 |
Jan 22 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
Jan 19 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
Jan 18 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 1,369,230 |
Jan 17 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 167,000 |
Jan 16 2024 | 0.04 | -0.005 | -11.11% | 0.04 | 0.04 | 0.04 | 67,000 |
Jan 15 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
Jan 12 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.05 | 0.045 | 142,000 |
Jan 11 2024 | 0.045 | -0.005 | -10.00% | 0.045 | 0.05 | 0.045 | 102,000 |
Jan 10 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.055 | 0.05 | 149,000 |
Jan 09 2024 | 0.05 | -0.005 | -9.09% | 0.05 | 0.055 | 0.05 | 1,090,640 |
Jan 08 2024 | 0.055 | 0.00 | 0.00% | 0.05 | 0.055 | 0.05 | 142,000 |
Jan 05 2024 | 0.055 | 0.005 | 10.00% | 0.055 | 0.055 | 0.055 | 28,000 |
Jan 04 2024 | 0.05 | -0.015 | -23.08% | 0.065 | 0.065 | 0.05 | 206,292 |
Jan 03 2024 | 0.065 | 0.005 | 8.33% | 0.055 | 0.065 | 0.055 | 113,500 |
Jan 02 2024 | 0.06 | -0.005 | -7.69% | 0.07 | 0.075 | 0.06 | 171,000 |