Signature Resources Ltd (QB) Historical Data - SGGTF | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Signature Resources Ltd (QB) (SGGTF)
Signature Resources Ltd (QB) (SGGTF) Historical

Signature Resources Ltd (QB) (SGGTF)

0.04

0.00

(0.00%)

Closed April 30 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.04	0.04	0.038065	4373	0.04	CS
4	-0.009	-18.3673469388	0.049	0.059	0.0376	18280	0.04641608	CS
12	0.019365	93.8454082869	0.020635	0.059	0.0175	36436	0.03505247	CS
26	0.02165	117.983651226	0.01835	0.059	0.011277	57976	0.02784945	CS
52	0.0161	67.3640167364	0.0239	0.059	0.011277	47164	0.02558876	CS
156	-0.6215	-93.9531368103	0.6615	1	0.011277	90002	0.2295194	CS
260	-0.2025	-83.5051546392	0.2425	1	0.011277	73194	0.27918719	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714425900	0.04	0	0.00	0.04	0.04	0.04	0
1714166700	0.04	0	0.00	0.04	0.04	0.04	0
1714080300	0.04	-0.0037	-8.47	0.04	0.04	0.038065	4373
1713993900	0.0437	0	0.00	0.0437	0.0437	0.0437	0
1713907500	0.0437	0	0.00	0.0437	0.0437	0.0437	0
1713821100	0.0437	0	0.00	0.0437	0.0437	0.0437	0
1713561900	0.0437	0.0005	1.16	0.0437	0.0437	0.0437	331
1713475500	0.0432	-0.0022	-4.85	0.0395	0.0432	0.0376	59912
1713389340	0.0454	0	0.00	0.0454	0.0454	0.0454	0
1713302940	0.0454	-0.00315	-6.49	0.05	0.05	0.0454	60000
1713216360	0.04855	0	0.00	0.04855	0.04855	0.04855	0
1712957160	0.04855	0.00515	11.87	0.0487	0.0487	0.04855	1100
1712870400	0.0434	0	0.00	0.0434	0.0434	0.0434	0
1712784000	0.0434	-0.0156	-26.44	0.0434	0.0434	0.0434	10000
1712697900	0.059	0	0.00	0.059	0.059	0.059	0
1712611500	0.059	0	0.00	0.059	0.059	0.059	0
1712352300	0.059	0	0.00	0.059	0.059	0.059	0
1712265900	0.059	0	0.00	0.059	0.059	0.059	0
1712179500	0.059	0.01	20.41	0.0525	0.059	0.0525	23600
1712092980	0.049	0	0.00	0.049	0.049	0.049	2000
1712006940	0.049	0.0023	4.93	0.049	0.049	0.049	3200
1711660800	0.0467	0.0027	6.14	0.04705	0.04705	0.0467	25000
1711574580	0.044	0.0072	19.57	0.044	0.0449	0.044	73000
1711488000	0.0368	0	0.00	0.0368	0.0368	0.0368	0
1711401600	0.0368	-0.0039	-9.58	0.0368	0.0368	0.0368	25000
1711142940	0.0407	0	0.00	0.0407	0.0407	0.0407	0
1711056540	0.0407	0	0.00	0.0407	0.0407	0.0407	0
1710970140	0.0407	0.0039	10.60	0.0406	0.0407	0.0406	5500
1710883740	0.0368	-0.0075	-16.93	0.035	0.0368	0.035	36000
1710796800	0.0443	0.00795	21.87	0.0369	0.0443	0.0369	22000
1710538140	0.03635	0	0.00	0.03635	0.03635	0.03635	0
1710451740	0.03635	-0.00075	-2.02	0.04	0.04	0.03635	35900
1710365340	0.0371	-0.0036	-8.85	0.038	0.038	0.0371	64000
1710278940	0.0407	0	0.00	0.035	0.0407	0.0333	25100
1710192540	0.0407	0.00075	1.88	0.0407	0.0407	0.0407	10000
1709936640	0.03995	-0.00455	-10.22	0.0371999	0.045	0.0371999	91400
1709850360	0.0445	0.0079	21.58	0.0371	0.0445	0.0371	75100
1709764080	0.0366	0.0025	7.33	0.0366	0.0366	0.0366	100
1709677620	0.0341	0.0061	21.79	0.0285	0.0513	0.0285	444432
1709590980	0.028	0.0096	52.17	0.0184	0.028	0.0184	4500
1709331900	0.0184	0	0.00	0.0184	0.0184	0.0184	0
1709245500	0.0184	0	0.00	0.0184	0.0184	0.0184	0
1709159100	0.0184	-0.0008	-4.17	0.0184	0.0184	0.0184	80000
1709072760	0.0191999	0	0.00	0.0191999	0.0191999	0.0191999	0
1708986360	0.0191999	-0.003	-13.51	0.0184	0.0191999	0.0184	50052
1708726800	0.0222	0	0.00	0.0222	0.0222	0.0222	10000
1708640940	0.0222	-0.0011	-4.72	0.0222	0.0222	0.0222	10000
1708554000	0.0233	0	0.00	0.0233	0.0233	0.0233	0
1708467600	0.0233	0.0042	21.99	0.0233	0.0233	0.0233	10000
1708122180	0.0191	-0.0031	-13.96	0.0191	0.0191	0.0191	100
1708036140	0.0222	0.0001	0.45	0.0222	0.0222	0.0222	30000
1707949620	0.0221	0.0046	26.29	0.0221	0.0221	0.0221	27000
1707863340	0.0175	-0.00315	-15.25	0.0185	0.0185	0.0175	20000
1707776940	0.02065	0.0020501	11.02	0.02065	0.02065	0.02065	100
1707517200	0.0185999	-0.0036	-16.22	0.0185999	0.0185999	0.0185999	10000
1707431340	0.0222	0	0.00	0.0222	0.0222	0.0222	0
1707344940	0.0222	0.0018	8.82	0.0222	0.0222	0.0222	25000
1707258480	0.0204	-0.000235	-1.14	0.0175	0.0204	0.0175	10660
1707172140	0.020635	0.003535	20.67	0.020635	0.020635	0.020635	100
1706912580	0.0171	-0.0052	-23.32	0.0223	0.0223	0.0171	26009
1706826120	0.0223	0	0.00	0.0223	0.0223	0.0223	0
1706739720	0.0223	0	0.00	0.0223	0.0223	0.0223	0
1706653320	0.0223	0.0073	48.67	0.0223	0.0223	0.0223	10000

Signature Resources (QB)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions