Signal Gold Inc. (SGNLF)
OTCMKTS
· Delayed Price · Currency is USD
0.0620
+0.0020 (3.33%)
Inactive · Last trade price
on Dec 13, 2024
Signal Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 50 |
| Dec 13, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.33% | 39,000 |
| Dec 12, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.28% | 20,100 |
| Dec 11, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.79% | 24,831 |
| Dec 10, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.12% | 10,622 |
| Dec 9, 2024 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 11.38% | 15,425 |
| Dec 6, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 9.00% | 440 |
| Dec 5, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 50 |
| Dec 4, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Dec 3, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Dec 2, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,903 |
| Nov 29, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.21% | 30,312 |
| Nov 27, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.82% | 2,500 |
| Nov 26, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 25, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.80% | 12,832 |
| Nov 22, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.41% | 200,026 |
| Nov 21, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 45,024 |
| Nov 20, 2024 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -1.44% | 27,750 |
| Nov 19, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.38% | 121 |
| Nov 18, 2024 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 5.57% | 26,376 |
| Nov 15, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.75% | 1,886 |
| Nov 14, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.08% | 3,096 |
| Nov 13, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.31% | 7,885 |
| Nov 12, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.57% | 43,739 |
| Nov 11, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.74% | 110,972 |
| Nov 8, 2024 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -7.92% | 38,425 |
| Nov 7, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.12% | 94,501 |
| Nov 6, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 5, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 11.67% | 150,000 |
| Nov 4, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Nov 1, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.33% | 4,691 |
| Oct 31, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -12.50% | 11,000 |
| Oct 30, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.79% | 69,005 |
| Oct 29, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.43% | 57,476 |
| Oct 28, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.32% | 34,515 |
| Oct 25, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.40% | 20,900 |
| Oct 24, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 23, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.49% | 58,084 |
| Oct 22, 2024 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 2.50% | 154,736 |
| Oct 21, 2024 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -0.08% | 46,060 |
| Oct 18, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.08% | 199,981 |
| Oct 17, 2024 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -0.41% | 33,050 |
| Oct 16, 2024 | 0.07 | 0.08 | 0.06 | 0.06 | 0.06 | -8.02% | 95,504 |
| Oct 15, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.69% | 135,350 |
| Oct 14, 2024 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 1.80% | 49,645 |
| Oct 11, 2024 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -0.47% | 116,820 |
| Oct 10, 2024 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.11% | 70,500 |
| Oct 9, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 65,000 |
| Oct 8, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 7, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.51% | 100 |