Signature Resources Ltd. (SGGTF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0354

+0.0062

(+21.24%)

At close: 03:39PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0303	0.0354	0.0303	0.0354	0.0354	20,100
May 02, 2024	0.0292	0.0292	0.0292	0.0292	0.0292	-
May 01, 2024	0.0311	0.0369	0.0292	0.0292	0.0292	63,000
Apr 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 25, 2024	0.0400	0.0400	0.0381	0.0400	0.0400	4,373
Apr 24, 2024	0.0437	0.0437	0.0437	0.0437	0.0437	-
Apr 23, 2024	0.0437	0.0437	0.0437	0.0437	0.0437	-
Apr 22, 2024	0.0437	0.0437	0.0437	0.0437	0.0437	-
Apr 19, 2024	0.0437	0.0437	0.0437	0.0437	0.0437	331
Apr 18, 2024	0.0395	0.0432	0.0376	0.0432	0.0432	59,912
Apr 17, 2024	0.0454	0.0454	0.0454	0.0454	0.0454	-
Apr 16, 2024	0.0500	0.0500	0.0454	0.0454	0.0454	60,000
Apr 15, 2024	0.0485	0.0485	0.0485	0.0485	0.0485	-
Apr 12, 2024	0.0487	0.0487	0.0485	0.0485	0.0485	1,100
Apr 11, 2024	0.0434	0.0434	0.0434	0.0434	0.0434	-
Apr 10, 2024	0.0434	0.0434	0.0434	0.0434	0.0434	10,000
Apr 09, 2024	0.0590	0.0590	0.0590	0.0590	0.0590	-
Apr 08, 2024	0.0590	0.0590	0.0590	0.0590	0.0590	-
Apr 05, 2024	0.0590	0.0590	0.0590	0.0590	0.0590	-
Apr 04, 2024	0.0590	0.0590	0.0590	0.0590	0.0590	-
Apr 03, 2024	0.0525	0.0590	0.0525	0.0590	0.0590	23,600
Apr 02, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	2,000
Apr 01, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	3,200
Mar 28, 2024	0.0470	0.0470	0.0467	0.0467	0.0467	25,000
Mar 27, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	73,000
Mar 26, 2024	0.0368	0.0368	0.0368	0.0368	0.0368	-
Mar 25, 2024	0.0368	0.0368	0.0368	0.0368	0.0368	25,000
Mar 22, 2024	0.0407	0.0407	0.0407	0.0407	0.0407	-
Mar 21, 2024	0.0407	0.0407	0.0407	0.0407	0.0407	-
Mar 20, 2024	0.0406	0.0407	0.0406	0.0407	0.0407	5,500
Mar 19, 2024	0.0350	0.0368	0.0350	0.0368	0.0368	36,000
Mar 18, 2024	0.0369	0.0443	0.0369	0.0443	0.0443	22,000
Mar 15, 2024	0.0364	0.0364	0.0364	0.0364	0.0364	-
Mar 14, 2024	0.0400	0.0400	0.0364	0.0364	0.0364	35,900
Mar 13, 2024	0.0380	0.0380	0.0371	0.0371	0.0371	64,000
Mar 12, 2024	0.0350	0.0407	0.0333	0.0407	0.0407	25,100
Mar 11, 2024	0.0407	0.0407	0.0407	0.0407	0.0407	10,000
Mar 08, 2024	0.0372	0.0450	0.0372	0.0399	0.0399	91,400
Mar 07, 2024	0.0371	0.0445	0.0371	0.0445	0.0445	75,100
Mar 06, 2024	0.0366	0.0366	0.0366	0.0366	0.0366	100
Mar 05, 2024	0.0285	0.0513	0.0285	0.0341	0.0341	444,432
Mar 04, 2024	0.0184	0.0280	0.0184	0.0280	0.0280	4,500
Mar 01, 2024	0.0184	0.0184	0.0184	0.0184	0.0184	-
Feb 29, 2024	0.0184	0.0184	0.0184	0.0184	0.0184	-
Feb 28, 2024	0.0184	0.0184	0.0184	0.0184	0.0184	80,000
Feb 27, 2024	0.0192	0.0192	0.0192	0.0192	0.0192	-
Feb 26, 2024	0.0184	0.0192	0.0184	0.0192	0.0192	50,052
Feb 23, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	10,000
Feb 22, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	10,000
Feb 21, 2024	0.0233	0.0233	0.0233	0.0233	0.0233	-
Feb 20, 2024	0.0233	0.0233	0.0233	0.0233	0.0233	10,000
Feb 16, 2024	0.0191	0.0191	0.0191	0.0191	0.0191	100
Feb 15, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	30,000
Feb 14, 2024	0.0221	0.0221	0.0221	0.0221	0.0221	27,000
Feb 13, 2024	0.0185	0.0185	0.0175	0.0175	0.0175	20,000
Feb 12, 2024	0.0206	0.0206	0.0206	0.0206	0.0206	100
Feb 09, 2024	0.0186	0.0186	0.0186	0.0186	0.0186	10,000
Feb 08, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
Feb 07, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	25,000
Feb 06, 2024	0.0175	0.0204	0.0175	0.0204	0.0204	10,660
Feb 05, 2024	0.0206	0.0206	0.0206	0.0206	0.0206	100
Feb 02, 2024	0.0223	0.0223	0.0171	0.0171	0.0171	26,009
Feb 01, 2024	0.0223	0.0223	0.0223	0.0223	0.0223	-
Jan 31, 2024	0.0223	0.0223	0.0223	0.0223	0.0223	-
Jan 30, 2024	0.0223	0.0223	0.0223	0.0223	0.0223	10,000
Jan 29, 2024	0.0207	0.0207	0.0150	0.0150	0.0150	137,100
Jan 26, 2024	0.0207	0.0222	0.0186	0.0211	0.0211	77,800
Jan 25, 2024	0.0217	0.0217	0.0174	0.0174	0.0174	25,000
Jan 24, 2024	0.0252	0.0252	0.0220	0.0220	0.0220	26,680
Jan 23, 2024	0.0223	0.0223	0.0223	0.0223	0.0223	-
Jan 22, 2024	0.0223	0.0239	0.0223	0.0223	0.0223	150,100
Jan 19, 2024	0.0296	0.0296	0.0223	0.0224	0.0224	350,000
Jan 18, 2024	0.0297	0.0297	0.0256	0.0260	0.0260	135,000
Jan 17, 2024	0.0296	0.0296	0.0296	0.0296	0.0296	25,000
Jan 16, 2024	0.0297	0.0297	0.0297	0.0297	0.0297	10,000
Jan 12, 2024	0.0292	0.0300	0.0289	0.0300	0.0300	35,000
Jan 11, 2024	0.0335	0.0335	0.0314	0.0314	0.0314	33,000
Jan 10, 2024	0.0374	0.0374	0.0374	0.0374	0.0374	-
Jan 09, 2024	0.0374	0.0374	0.0374	0.0374	0.0374	-
Jan 08, 2024	0.0367	0.0374	0.0367	0.0374	0.0374	19,000
Jan 05, 2024	0.0338	0.0367	0.0337	0.0367	0.0367	210,000
Jan 04, 2024	0.0299	0.0349	0.0299	0.0349	0.0349	189,000
Jan 03, 2024	0.0262	0.0263	0.0262	0.0263	0.0263	60,000
Jan 02, 2024	0.0337	0.0337	0.0337	0.0337	0.0337	6,330
Dec 29, 2023	0.0303	0.0325	0.0302	0.0325	0.0325	181,000
Dec 28, 2023	0.0300	0.0323	0.0300	0.0323	0.0323	68,001
Dec 27, 2023	0.0343	0.0344	0.0332	0.0332	0.0332	76,600
Dec 26, 2023	0.0312	0.0400	0.0312	0.0400	0.0400	40,750
Dec 22, 2023	0.0200	0.0310	0.0200	0.0301	0.0301	251,823
Dec 21, 2023	0.0295	0.0300	0.0295	0.0300	0.0300	35,000
Dec 20, 2023	0.0295	0.0295	0.0295	0.0295	0.0295	10,000
Dec 19, 2023	0.0299	0.0299	0.0299	0.0299	0.0299	82,500
Dec 18, 2023	0.0200	0.0298	0.0200	0.0298	0.0298	460,901
Dec 15, 2023	0.0264	0.0273	0.0260	0.0273	0.0273	30,575
Dec 14, 2023	0.0260	0.0261	0.0260	0.0261	0.0261	20,000
Dec 13, 2023	0.0222	0.0222	0.0222	0.0222	0.0222	40,000
Dec 12, 2023	0.0234	0.0257	0.0234	0.0257	0.0257	7,400
Dec 11, 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,090.91+2,548.36(+3.01%)

Signature Resources Ltd. (SGGTF)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,090.91
+2,548.36(+3.01%)