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

(OP: SGNLF )

0.0723 -0.0030 (-3.98%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 28, 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 (%)
Mar 28, 2024 0.0603 0.0639 0.0556 0.0639 180,000 +0.01(+10.75%)
Mar 27, 2024 0.0633 0.0633 0.0576 0.0577 10,630 -0.00(-5.56%)
Mar 26, 2024 0.0700 0.0700 0.0611 0.0611 1,900 -0.00(-6.00%)
Mar 25, 2024 0.0650 0.0677 0.0650 0.0650 10,250 -0.00(-4.27%)
Mar 22, 2024 0.0662 0.0679 0.0662 0.0679 13,000 -0.00(-3.00%)
Mar 21, 2024 0.0696 0.0700 0.0696 0.0700 30,350 +0.00(+3.24%)
Mar 20, 2024 0.0685 0.0685 0.0664 0.0678 25,700 +0.00(+0.00%)
Mar 19, 2024 0.0691 0.0691 0.0670 0.0678 63,901 -0.00(-1.88%)
Mar 18, 2024 0.0748 0.0780 0.0691 0.0691 1,900 -0.01(-9.08%)
Mar 15, 2024 0.0758 0.0780 0.0753 0.0760 1,531 -0.00(-2.06%)
Mar 14, 2024 0.0776 0.0791 0.0776 0.0776 2,150 +0.00(+1.97%)
Mar 13, 2024 0.0761 0.0761 0.0761 0.0761 150 +0.00(+2.70%)
Mar 12, 2024 0.0778 0.0880 0.0727 0.0741 5,010 -0.00(-5.73%)
Mar 11, 2024 0.0741 0.0786 0.0741 0.0786 4,400 +0.01(+7.38%)
Mar 08, 2024 0.0727 0.0880 0.0727 0.0732 1,200 -0.00(-1.48%)
Mar 07, 2024 0.0780 0.0780 0.0743 0.0743 21,150 -0.00(-1.59%)
Mar 06, 2024 0.0737 0.0785 0.0737 0.0755 7,450 +0.00(+0.13%)
Mar 05, 2024 0.0799 0.0799 0.0754 0.0754 3,250 +0.00(+2.17%)
Mar 04, 2024 0.0700 0.0800 0.0700 0.0738 21,045 +0.01(+8.05%)
Mar 01, 2024 0.0685 0.0740 0.0683 0.0683 9,050 -0.01(-12.44%)
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%)
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.