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

(OP: SGNLF )

0.0805 -0.0015 (-1.83%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 20, 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 (%)
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%)
Dec 01, 2023 0.1145 0.1161 0.1074 0.1161 14,800 +0.01(+4.78%)
Nov 30, 2023 0.1089 0.1108 0.1083 0.1108 18,500 +0.01(+4.82%)
Nov 29, 2023 0.1057 0.1057 0.1057 0.1057 10,000 +0.01(+11.26%)
Nov 28, 2023 0.1000 0.1003 0.0938 0.0950 26,180 -0.00(-2.96%)
Nov 27, 2023 0.0875 0.1012 0.0875 0.0979 10,124 -0.00(-2.10%)
Nov 24, 2023 0.0920 0.1000 0.0920 0.1000 21,250 +0.01(+6.38%)
Nov 22, 2023 0.0981 0.0981 0.0940 0.0940 12,200 -0.01(-11.74%)
Nov 21, 2023 0.1037 0.1065 0.1026 0.1065 7,360 +0.01(+7.90%)
Nov 20, 2023 0.1037 0.1088 0.0987 0.0987 38,741 +0.00(+0.20%)
Nov 17, 2023 0.1074 0.1074 0.0983 0.0985 16,950 -0.01(-9.72%)
Nov 16, 2023 0.1100 0.1100 0.1054 0.1091 12,150 +0.00(+3.41%)
Nov 15, 2023 0.1100 0.1100 0.1027 0.1055 50,300 +0.00(+1.54%)
Nov 14, 2023 0.1066 0.1066 0.0880 0.1039 128,050 +0.00(+4.63%)
Nov 13, 2023 0.1050 0.1109 0.0979 0.0993 26,450 -0.01(-8.90%)
Nov 10, 2023 0.1240 0.1240 0.1063 0.1090 45,700 -0.01(-7.00%)
Nov 09, 2023 0.1211 0.1217 0.1172 0.1172 5,600 -0.00(-2.33%)
Nov 08, 2023 0.1297 0.1297 0.1200 0.1200 3,950 -0.00(-1.23%)
Nov 07, 2023 0.1200 0.1215 0.1164 0.1215 12,000 -0.00(-3.34%)
Nov 06, 2023 0.1257 0.1257 0.1209 0.1257 350 +0.00(+0.48%)
Nov 03, 2023 0.1200 0.1340 0.1200 0.1251 6,405 -0.01(-5.66%)
Nov 02, 2023 0.1268 0.1326 0.1268 0.1326 10,800 +0.01(+10.50%)
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.