SGNL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 21 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 221,300 |
Jun 20 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 18,500 |
Jun 19 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 25,050 |
Jun 18 2024 | 0.095 | -0.005 | -5.00% | 0.10 | 0.10 | 0.095 | 92,500 |
Jun 17 2024 | 0.10 | 0.005 | 5.26% | 0.10 | 0.10 | 0.10 | 1,500 |
Jun 14 2024 | 0.095 | -0.005 | -5.00% | 0.10 | 0.10 | 0.095 | 14,000 |
Jun 13 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 117,000 |
Jun 12 2024 | 0.10 | -0.005 | -4.76% | 0.105 | 0.105 | 0.10 | 112,100 |
Jun 11 2024 | 0.105 | 0.005 | 5.00% | 0.095 | 0.105 | 0.095 | 57,035 |
Jun 10 2024 | 0.10 | 0.00 | 0.00% | 0.095 | 0.10 | 0.095 | 9,000 |
Jun 07 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 27,500 |
Jun 06 2024 | 0.10 | 0.00 | 0.00% | 0.095 | 0.10 | 0.095 | 174,500 |
Jun 05 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 21,000 |
Jun 04 2024 | 0.10 | -0.005 | -4.76% | 0.105 | 0.105 | 0.10 | 92,724 |
Jun 03 2024 | 0.105 | 0.005 | 5.00% | 0.11 | 0.11 | 0.105 | 60,400 |
May 31 2024 | 0.10 | -0.005 | -4.76% | 0.095 | 0.10 | 0.095 | 37,392 |
May 30 2024 | 0.105 | 0.005 | 5.00% | 0.10 | 0.105 | 0.10 | 177,100 |
May 29 2024 | 0.10 | -0.005 | -4.76% | 0.105 | 0.105 | 0.10 | 57,000 |
May 28 2024 | 0.105 | 0.005 | 5.00% | 0.095 | 0.105 | 0.095 | 159,000 |
May 27 2024 | 0.10 | 0.00 | 0.00% | 0.095 | 0.10 | 0.095 | 14,013 |
May 24 2024 | 0.10 | -0.005 | -4.76% | 0.10 | 0.10 | 0.10 | 6,428 |
May 23 2024 | 0.105 | 0.00 | 0.00% | 0.10 | 0.105 | 0.10 | 83,274 |
May 22 2024 | 0.105 | -0.005 | -4.55% | 0.105 | 0.105 | 0.10 | 133,000 |
May 21 2024 | 0.11 | 0.01 | 10.00% | 0.105 | 0.11 | 0.105 | 103,429 |
May 17 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.095 | 209,180 |
May 16 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.095 | 9,010 |
May 15 2024 | 0.10 | 0.005 | 5.26% | 0.10 | 0.10 | 0.095 | 17,214 |
May 14 2024 | 0.095 | -0.005 | -5.00% | 0.095 | 0.10 | 0.095 | 154,000 |
May 13 2024 | 0.10 | 0.00 | 0.00% | 0.095 | 0.10 | 0.095 | 200,121 |
May 10 2024 | 0.10 | -0.005 | -4.76% | 0.105 | 0.105 | 0.10 | 236,689 |
May 09 2024 | 0.105 | 0.00 | 0.00% | 0.11 | 0.11 | 0.105 | 205,500 |
May 08 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.11 | 0.105 | 41,000 |
May 07 2024 | 0.105 | -0.005 | -4.55% | 0.105 | 0.11 | 0.105 | 203,363 |
May 06 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.105 | 102,983 |
May 03 2024 | 0.11 | 0.00 | 0.00% | 0.115 | 0.115 | 0.11 | 253,062 |
May 02 2024 | 0.11 | -0.01 | -8.33% | 0.12 | 0.12 | 0.11 | 100,700 |
May 01 2024 | 0.12 | -0.005 | -4.00% | 0.115 | 0.12 | 0.115 | 17,878 |
Apr 30 2024 | 0.125 | 0.01 | 8.70% | 0.115 | 0.125 | 0.115 | 152,290 |
Apr 29 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.12 | 0.115 | 73,500 |
Apr 26 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 0 |
Apr 25 2024 | 0.115 | 0.00 | 0.00% | 0.12 | 0.12 | 0.115 | 17,533 |
Apr 24 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 276,000 |
Apr 23 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.12 | 0.115 | 24,000 |
Apr 22 2024 | 0.115 | 0.005 | 4.55% | 0.115 | 0.12 | 0.11 | 280,740 |
Apr 19 2024 | 0.11 | 0.00 | 0.00% | 0.12 | 0.12 | 0.11 | 41,399 |
Apr 18 2024 | 0.11 | 0.00 | 0.00% | 0.115 | 0.115 | 0.11 | 96,100 |
Apr 17 2024 | 0.11 | 0.00 | 0.00% | 0.12 | 0.12 | 0.11 | 149,700 |
Apr 16 2024 | 0.11 | -0.005 | -4.35% | 0.115 | 0.12 | 0.11 | 329,218 |
Apr 15 2024 | 0.115 | 0.00 | 0.00% | 0.125 | 0.125 | 0.115 | 59,186 |
Apr 12 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.135 | 0.115 | 1,213,962 |
Apr 11 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 27,000 |
Apr 10 2024 | 0.115 | -0.005 | -4.17% | 0.12 | 0.12 | 0.11 | 84,674 |
Apr 09 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.13 | 0.115 | 331,251 |
Apr 08 2024 | 0.12 | -0.02 | -14.29% | 0.135 | 0.14 | 0.115 | 2,162,397 |
Apr 05 2024 | 0.14 | 0.03 | 27.27% | 0.115 | 0.14 | 0.115 | 880,474 |
Apr 04 2024 | 0.11 | 0.015 | 15.79% | 0.095 | 0.11 | 0.095 | 1,328,148 |
Apr 03 2024 | 0.095 | 0.01 | 11.76% | 0.09 | 0.10 | 0.09 | 586,143 |
Apr 02 2024 | 0.085 | -0.005 | -5.56% | 0.085 | 0.085 | 0.08 | 423,175 |
Apr 01 2024 | 0.09 | 0.01 | 12.50% | 0.08 | 0.09 | 0.08 | 418,025 |
Mar 28 2024 | 0.08 | 0.00 | 0.00% | 0.085 | 0.09 | 0.075 | 1,119,665 |
Mar 27 2024 | 0.08 | -0.005 | -5.88% | 0.085 | 0.085 | 0.08 | 893,650 |
Mar 26 2024 | 0.085 | -0.005 | -5.56% | 0.09 | 0.09 | 0.08 | 121,610 |
Mar 25 2024 | 0.09 | 0.00 | 0.00% | 0.095 | 0.095 | 0.09 | 20,515 |