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

(OP: SGNLF )

0.0820 +0.0076 (+10.22%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 17, 2024 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 (%)
Feb 29, 2024 0.0780 0.0780 0.0780 0.0780 350 +0.01(+8.64%)
Feb 28, 2024 0.0780 0.0780 0.0718 0.0718 2,900 -0.00(-2.97%)
Feb 27, 2024 0.0720 0.0740 0.0703 0.0740 5,500 -0.00(-1.33%)
Feb 26, 2024 0.0777 0.0800 0.0724 0.0750 13,250 +0.00(+0.00%)
Feb 23, 2024 0.0727 0.0750 0.0693 0.0750 41,225 +0.01(+11.44%)
Feb 22, 2024 0.0672 0.0673 0.0672 0.0673 12,750 -0.00(-5.61%)
Feb 21, 2024 0.0700 0.0713 0.0700 0.0713 560 +0.00(+1.13%)
Feb 20, 2024 0.0740 0.0740 0.0705 0.0705 10,160 -0.01(-16.07%)
Feb 16, 2024 0.0840 0.0840 0.0840 0.0840 15,000 +0.01(+13.51%)
Feb 15, 2024 0.0740 0.0740 0.0740 0.0740 1,000 +0.00(+5.71%)
Feb 13, 2024 0.0700 0 +0.00(+1.45%)
Feb 12, 2024 0.0655 0.0690 0.0655 0.0690 375 +0.00(+5.50%)
Feb 09, 2024 0.0695 0.0695 0.0654 0.0654 1,150 +0.00(+0.62%)
Feb 08, 2024 0.0650 0.0650 0.0621 0.0650 50,500 -0.00(-4.55%)
Feb 07, 2024 0.0659 0.0750 0.0659 0.0681 2,085 +0.00(+4.77%)
Feb 06, 2024 0.0653 0.0653 0.0648 0.0650 1,000 +0.00(+3.01%)
Feb 05, 2024 0.0647 0.0689 0.0628 0.0631 47,920 -0.01(-9.21%)
Feb 02, 2024 0.0695 0.0695 0.0695 0.0695 300 -0.00(-0.71%)
Feb 01, 2024 0.0700 0.0720 0.0700 0.0700 100,000 -0.00(-2.78%)
Jan 31, 2024 0.0720 0.0720 0.0720 0.0720 1,000 -0.00(-4.51%)
Jan 30, 2024 0.0720 0.0754 0.0720 0.0754 14,313 -0.00(-0.79%)
Jan 29, 2024 0.0766 0.0787 0.0760 0.0760 3,050 -0.00(-2.94%)
Jan 26, 2024 0.0771 0.0795 0.0771 0.0783 11,251 +0.00(+1.82%)
Jan 25, 2024 0.0741 0.0769 0.0741 0.0769 24,200 +0.00(+3.22%)
Jan 24, 2024 0.0795 0.0795 0.0716 0.0745 1,480 -0.00(-1.46%)
Jan 23, 2024 0.0750 0.0757 0.0740 0.0756 118,981 -0.00(-3.57%)
Jan 22, 2024 0.0804 0.0806 0.0774 0.0784 102,800 +0.00(+3.02%)
Jan 19, 2024 0.0780 0.0785 0.0735 0.0761 14,803 -0.00(-2.31%)
Jan 18, 2024 0.0810 0.0836 0.0773 0.0779 39,694 -0.01(-7.26%)
Jan 16, 2024 0.0840 95 -0.01(-7.59%)
Jan 12, 2024 0.0916 0.0986 0.0909 0.0909 2,750 -0.00(-3.30%)
Jan 11, 2024 0.0917 0.0984 0.0911 0.0940 3,500 +0.00(+0.53%)
Jan 10, 2024 0.0951 0.0951 0.0912 0.0935 1,020 -0.00(-0.64%)
Jan 09, 2024 0.0945 0.0945 0.0845 0.0941 76,196 +0.00(+0.86%)
Jan 08, 2024 0.0977 0.1033 0.0924 0.0933 4,920 -0.01(-6.98%)
Jan 05, 2024 0.1011 0.1071 0.1003 0.1003 14,325 -0.00(-1.96%)
Jan 04, 2024 0.1010 0.1023 0.1002 0.1023 10,850 +0.00(+1.09%)
Jan 03, 2024 0.1004 0.1015 0.1004 0.1012 1,000 -0.00(-4.53%)
Jan 02, 2024 0.1050 0.1060 0.1050 0.1060 51,650 +0.00(+3.41%)
Dec 29, 2023 0.1105 0.1105 0.1025 0.1025 11,050 -0.00(-3.57%)
Dec 28, 2023 0.1045 0.1104 0.1039 0.1063 56,500 +0.00(+4.01%)
Dec 27, 2023 0.1000 0.1022 0.0967 0.1022 19,450 -0.00(-2.39%)
Dec 26, 2023 0.0982 0.1047 0.0963 0.1047 1,656 +0.00(+4.70%)
Dec 22, 2023 0.1076 0.1090 0.0995 0.1000 32,401 -0.01(-6.54%)
Dec 21, 2023 0.1051 0.1073 0.1038 0.1070 13,100 +0.00(+2.49%)
Dec 20, 2023 0.1060 0.1080 0.1044 0.1044 38,308 +0.01(+9.32%)
Dec 19, 2023 0.0925 0.0957 0.0900 0.0955 20,200 +0.00(+0.21%)
Dec 18, 2023 0.0992 0.0992 0.0910 0.0953 17,025 -0.00(-1.75%)
Dec 15, 2023 0.0944 0.0975 0.0917 0.0970 25,950 +0.01(+6.36%)
Dec 14, 2023 0.0974 0.0974 0.0912 0.0912 5,300 +0.00(+0.77%)
Dec 13, 2023 0.0896 0.0905 0.0849 0.0905 65,925 +0.00(+0.56%)
Dec 12, 2023 0.0950 0.0950 0.0900 0.0900 43,736 -0.01(-10.00%)
Dec 11, 2023 0.1038 0.1038 0.0922 0.1000 18,470 +0.00(+0.00%)
Dec 08, 2023 0.0970 0.1008 0.0940 0.1000 18,250 +0.00(+3.95%)
Dec 07, 2023 0.0993 0.0993 0.0915 0.0962 53,500 -0.01(-5.50%)
Dec 06, 2023 0.1046 0.1055 0.0993 0.1018 20,705 -0.01(-8.04%)
Dec 05, 2023 0.1112 0.1112 0.1107 0.1107 20,000 -0.01(-7.75%)
Dec 04, 2023 0.1059 0.1200 0.1059 0.1200 27,871 +0.00(+3.36%)
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.