Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sino-Global Shipping (NQ: SINO )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2018 1.100 1.100 1.070 1.090 59,619 -0.01(-0.91%)
Apr 27, 2018 1.110 1.130 1.100 1.100 73,221 -0.02(-2.08%)
Apr 26, 2018 1.140 1.140 1.110 1.123 108,608 -0.02(-1.46%)
Apr 25, 2018 1.130 1.170 1.130 1.140 72,884 +0.01(+0.88%)
Apr 24, 2018 1.180 1.180 1.121 1.130 59,528 -0.03(-2.59%)
Apr 23, 2018 1.180 1.180 1.130 1.160 85,488 +0.00(+0.00%)
Apr 20, 2018 1.140 1.220 1.120 1.160 170,597 +0.01(+0.87%)
Apr 19, 2018 1.140 1.440 1.110 1.150 2,534,350 +0.00(+0.00%)
Apr 18, 2018 1.150 1.150 1.130 1.150 113,076 +0.02(+1.77%)
Apr 17, 2018 1.130 1.150 1.120 1.130 54,464 -0.01(-0.88%)
Apr 16, 2018 1.120 1.150 1.110 1.140 63,836 +0.03(+2.70%)
Apr 13, 2018 1.120 1.150 1.110 1.110 66,510 -0.01(-0.89%)
Apr 12, 2018 1.140 1.169 1.120 1.120 63,215 -0.01(-1.32%)
Apr 11, 2018 1.120 1.160 1.110 1.135 153,500 +0.02(+2.25%)
Apr 10, 2018 1.070 1.140 1.070 1.110 136,087 +0.00(+0.00%)
Apr 09, 2018 1.100 1.120 1.098 1.110 48,842 +0.01(+0.91%)
Apr 06, 2018 1.100 1.100 1.090 1.100 22,945 +0.00(+0.00%)
Apr 05, 2018 1.090 1.100 1.070 1.100 59,425 +0.02(+1.85%)
Apr 04, 2018 1.100 1.120 1.070 1.080 75,789 -0.04(-3.57%)
Apr 03, 2018 1.100 1.140 1.070 1.120 88,075 +0.03(+2.75%)
Apr 02, 2018 1.110 1.159 1.080 1.090 99,006 -0.03(-2.68%)
Mar 29, 2018 1.120 1.120 1.120 0 +0.03(+2.81%)
Mar 28, 2018 1.120 1.120 1.080 1.089 143,182 -0.03(-2.73%)
Mar 27, 2018 1.090 1.220 1.090 1.120 570,349 +0.04(+3.70%)
Mar 26, 2018 1.100 1.139 1.060 1.080 87,369 -0.01(-0.92%)
Mar 23, 2018 1.090 1.100 1.080 1.090 57,049 -0.01(-0.85%)
Mar 22, 2018 1.130 1.140 1.099 1.099 107,631 -0.02(-1.84%)
Mar 21, 2018 1.080 1.140 1.070 1.120 150,476 +0.04(+3.69%)
Mar 20, 2018 1.070 1.120 1.050 1.080 173,723 +0.02(+1.89%)
Mar 19, 2018 1.130 1.149 1.060 1.060 199,268 -0.06(-5.36%)
Mar 16, 2018 1.140 1.170 1.105 1.120 210,617 -0.01(-0.88%)
Mar 15, 2018 1.080 1.150 1.080 1.130 202,871 +0.05(+4.63%)
Mar 14, 2018 1.160 1.160 1.040 1.080 446,913 -0.06(-5.26%)
Mar 13, 2018 1.190 1.190 1.130 1.140 358,968 +0.01(+0.88%)
Mar 12, 2018 1.300 1.300 1.090 1.130 2,360,584 -0.62(-35.43%)
Mar 09, 2018 1.800 1.870 1.650 1.750 248,369 -0.05(-2.78%)
Mar 08, 2018 1.900 1.920 1.780 1.800 115,672 -0.08(-4.26%)
Mar 07, 2018 1.900 1.900 1.840 1.880 14,141 +0.01(+0.53%)
Mar 06, 2018 1.930 1.940 1.740 1.870 38,643 -0.06(-3.11%)
Mar 05, 2018 1.940 1.970 1.920 1.930 26,466 +0.01(+0.52%)
Mar 02, 2018 1.880 1.960 1.860 1.920 28,439 +0.03(+1.59%)
Mar 01, 2018 1.840 1.975 1.820 1.890 30,867 +0.01(+0.53%)
Feb 28, 2018 2.050 2.065 1.850 1.880 128,136 -0.19(-9.18%)
Feb 27, 2018 2.120 2.120 2.047 2.070 24,287 -0.04(-1.90%)
Feb 26, 2018 2.100 2.130 2.091 2.110 28,900 +0.03(+1.44%)
Feb 23, 2018 2.050 2.100 2.050 2.080 13,233 +0.03(+1.46%)
Feb 22, 2018 2.050 2.100 2.040 2.050 16,349 +0.02(+0.99%)
Feb 21, 2018 2.000 2.110 2.000 2.030 57,012 +0.03(+1.50%)
Feb 20, 2018 2.200 2.210 2.000 2.000 131,922 -0.18(-8.26%)
Feb 16, 2018 2.180 2.180 2.180 0 -0.01(-0.46%)
Feb 15, 2018 2.250 2.290 2.116 2.190 133,720 -0.07(-3.10%)
Feb 14, 2018 2.260 2.269 2.110 2.260 242,851 -0.11(-4.64%)
Feb 13, 2018 2.410 2.410 2.350 2.370 34,052 -0.02(-0.84%)
Feb 12, 2018 2.240 2.430 2.240 2.390 48,174 +0.12(+5.29%)
Feb 09, 2018 2.300 2.340 2.240 2.270 45,803 -0.04(-1.73%)
Feb 08, 2018 2.320 2.350 2.290 2.310 15,769 +0.02(+0.87%)
Feb 07, 2018 2.280 2.250 2.290 28,292 +0.01(+0.44%)
Feb 06, 2018 2.320 2.390 2.280 2.280 18,555 -0.03(-1.30%)
Feb 05, 2018 2.380 2.430 2.280 2.310 75,180 +0.03(+1.32%)
Feb 02, 2018 2.360 2.360 2.131 2.280 108,778 -0.08(-3.39%)
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.