Kuboo, Inc. (SGTB)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0052

-0.0001

(-2.33%)

As of 11:42AM EST. Market open.

Time period:

06 Feb 2022 - 06 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	0.0039	0.0052	0.0030	0.0052	0.0052	204,000
02 Feb 2023	0.0054	0.0054	0.0054	0.0054	0.0054	-
01 Feb 2023	0.0054	0.0054	0.0054	0.0054	0.0054	-
31 Jan 2023	0.0054	0.0054	0.0054	0.0054	0.0054	-
30 Jan 2023	0.0054	0.0054	0.0054	0.0054	0.0054	-
27 Jan 2023	0.0054	0.0054	0.0054	0.0054	0.0054	-
26 Jan 2023	0.0054	0.0054	0.0054	0.0054	0.0054	-
25 Jan 2023	0.0054	0.0054	0.0054	0.0054	0.0054	-
24 Jan 2023	0.0054	0.0054	0.0054	0.0054	0.0054	-
23 Jan 2023	0.0054	0.0054	0.0054	0.0054	0.0054	-
20 Jan 2023	0.0045	0.0054	0.0044	0.0054	0.0054	31,003
19 Jan 2023	0.0063	0.0063	0.0063	0.0063	0.0063	-
18 Jan 2023	0.0063	0.0063	0.0063	0.0063	0.0063	-
17 Jan 2023	0.0063	0.0063	0.0063	0.0063	0.0063	-
13 Jan 2023	0.0063	0.0063	0.0063	0.0063	0.0063	-
12 Jan 2023	0.0045	0.0063	0.0045	0.0063	0.0063	17,337
11 Jan 2023	0.0069	0.0069	0.0069	0.0069	0.0069	-
10 Jan 2023	0.0069	0.0069	0.0069	0.0069	0.0069	-
09 Jan 2023	0.0069	0.0069	0.0069	0.0069	0.0069	-
06 Jan 2023	0.0069	0.0069	0.0069	0.0069	0.0069	-
05 Jan 2023	0.0044	0.0069	0.0044	0.0069	0.0069	5,600
04 Jan 2023	0.0057	0.0057	0.0057	0.0057	0.0057	-
03 Jan 2023	0.0057	0.0057	0.0057	0.0057	0.0057	-
30 Dec 2022	0.0057	0.0057	0.0057	0.0057	0.0057	-
29 Dec 2022	0.0057	0.0057	0.0057	0.0057	0.0057	-
28 Dec 2022	0.0057	0.0057	0.0057	0.0057	0.0057	-
27 Dec 2022	0.0057	0.0057	0.0057	0.0057	0.0057	-
23 Dec 2022	0.0057	0.0057	0.0057	0.0057	0.0057	5,000
22 Dec 2022	0.0047	0.0047	0.0046	0.0046	0.0046	70,000
21 Dec 2022	0.0057	0.0059	0.0057	0.0059	0.0059	10,000
20 Dec 2022	0.0060	0.0060	0.0060	0.0060	0.0060	-
19 Dec 2022	0.0060	0.0060	0.0060	0.0060	0.0060	-
16 Dec 2022	0.0050	0.0060	0.0050	0.0060	0.0060	140,010
15 Dec 2022	0.0057	0.0057	0.0057	0.0057	0.0057	-
14 Dec 2022	0.0057	0.0057	0.0057	0.0057	0.0057	-
13 Dec 2022	0.0057	0.0057	0.0057	0.0057	0.0057	10,000
12 Dec 2022	0.0051	0.0061	0.0051	0.0052	0.0052	219,000
09 Dec 2022	0.0055	0.0055	0.0055	0.0055	0.0055	20,000
08 Dec 2022	0.0070	0.0076	0.0055	0.0055	0.0055	159,990
07 Dec 2022	0.0071	0.0071	0.0071	0.0071	0.0071	-
06 Dec 2022	0.0071	0.0071	0.0071	0.0071	0.0071	-
05 Dec 2022	0.0088	0.0088	0.0071	0.0071	0.0071	29,000
02 Dec 2022	0.0042	0.0042	0.0042	0.0042	0.0042	12,500
01 Dec 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
30 Nov 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
29 Nov 2022	0.0060	0.0060	0.0050	0.0050	0.0050	40,000
28 Nov 2022	0.0077	0.0077	0.0077	0.0077	0.0077	-
25 Nov 2022	0.0066	0.0077	0.0066	0.0077	0.0077	152,646
23 Nov 2022	0.0062	0.0062	0.0060	0.0060	0.0060	29,990
22 Nov 2022	0.0069	0.0069	0.0069	0.0069	0.0069	-
21 Nov 2022	0.0069	0.0069	0.0069	0.0069	0.0069	-
18 Nov 2022	0.0069	0.0069	0.0069	0.0069	0.0069	-
17 Nov 2022	0.0060	0.0069	0.0060	0.0069	0.0069	52,990
16 Nov 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
15 Nov 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
14 Nov 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
11 Nov 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
10 Nov 2022	0.0070	0.0070	0.0070	0.0070	0.0070	500
09 Nov 2022	0.0065	0.0065	0.0063	0.0063	0.0063	69,510
08 Nov 2022	0.0070	0.0071	0.0070	0.0070	0.0070	20,500
07 Nov 2022	0.0095	0.0095	0.0095	0.0095	0.0095	-
04 Nov 2022	0.0089	0.0095	0.0070	0.0095	0.0095	113,580
03 Nov 2022	0.0084	0.0084	0.0084	0.0084	0.0084	-
02 Nov 2022	0.0084	0.0084	0.0084	0.0084	0.0084	10,000
01 Nov 2022	0.0083	0.0083	0.0083	0.0083	0.0083	-
31 Oct 2022	0.0083	0.0083	0.0083	0.0083	0.0083	-
28 Oct 2022	0.0100	0.0100	0.0065	0.0083	0.0083	226,200
27 Oct 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
26 Oct 2022	0.0100	0.0100	0.0100	0.0100	0.0100	125
25 Oct 2022	0.0092	0.0092	0.0092	0.0092	0.0092	-
24 Oct 2022	0.0090	0.0092	0.0085	0.0092	0.0092	107,100
21 Oct 2022	0.0100	0.0100	0.0100	0.0100	0.0100	20,000
20 Oct 2022	0.0100	0.0100	0.0100	0.0100	0.0100	900
19 Oct 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
18 Oct 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
17 Oct 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
14 Oct 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
13 Oct 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
12 Oct 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
11 Oct 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
10 Oct 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
07 Oct 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
06 Oct 2022	0.0090	0.0140	0.0080	0.0140	0.0140	30,000
05 Oct 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
04 Oct 2022	0.0110	0.0110	0.0110	0.0110	0.0110	59,400
03 Oct 2022	0.0130	0.0130	0.0100	0.0120	0.0120	75,000
30 Sept 2022	0.0169	0.0169	0.0169	0.0169	0.0169	-
29 Sept 2022	0.0169	0.0169	0.0169	0.0169	0.0169	-
28 Sept 2022	0.0150	0.0169	0.0150	0.0169	0.0169	19,990
27 Sept 2022	0.0160	0.0160	0.0150	0.0150	0.0150	30,000
26 Sept 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
23 Sept 2022	0.0150	0.0150	0.0150	0.0150	0.0150	20,205
22 Sept 2022	0.0150	0.0169	0.0150	0.0169	0.0169	30,000
21 Sept 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
20 Sept 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
19 Sept 2022	0.0150	0.0160	0.0150	0.0160	0.0160	15,010
16 Sept 2022	0.0155	0.0162	0.0155	0.0162	0.0162	30,000
15 Sept 2022	0.0140	0.0179	0.0124	0.0170	0.0170	427,415
14 Sept 2022	0.0180	0.0180	0.0180	0.0180	0.0180	110,002
13 Sept 2022	0.0175	0.0175	0.0175	0.0175	0.0175	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,835.34-66.46(-0.84%)

FTSE 25020,389.18-204.28(-0.99%)

AIM884.29-5.50(-0.62%)

GBP/EUR1.1212+0.0050(+0.45%)

GBP/USD1.2062+0.0006(+0.05%)

BTC-GBP18,964.76-367.22(-1.90%)

Kuboo, Inc. (SGTB)

FTSE 100
7,835.34
-66.46(-0.84%)

FTSE 250
20,389.18
-204.28(-0.99%)

AIM
884.29
-5.50(-0.62%)

GBP/EUR
1.1212
+0.0050(+0.45%)

GBP/USD
1.2062
+0.0006(+0.05%)

BTC-GBP
18,964.76
-367.22(-1.90%)