Sigma Labs Historical Data - SGLB

SGLB Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 19 2019 0.90 0.01 1.12% 0.91 0.96 0.62 378,848
Nov 18 2019 0.89 0.10 12.66% 0.8001 0.90 0.73 117,197
Nov 15 2019 0.79 0.0399 5.32% 0.88 0.8899 0.75 232,273
Nov 14 2019 0.7501 0.0801 11.96% 0.679 0.8921 0.62 275,707
Nov 13 2019 0.67 0.02 3.08% 0.6618 0.73 0.5531 126,455
Nov 12 2019 0.65 -0.0042 -0.64% 0.66 0.69 0.5777 106,339
Nov 11 2019 0.6542 -0.0158 -2.36% 0.72 0.725 0.65 140,544
Nov 08 2019 0.67 0.11 19.64% 0.5534 0.70 0.54 254,171
Nov 07 2019 0.56 -0.04 -6.67% 0.55 0.58 0.54 146,518
Nov 06 2019 0.60 -0.0101 -1.66% 0.58 0.6599 0.5104 510,865
Nov 05 2019 0.6101 0.0869 16.61% 0.54 0.9733 0.54 4,954,301
Nov 04 2019 0.5232 -0.0017 -0.32% 0.5301 0.5422 0.4511 60,479
Nov 01 2019 0.5249 0.00 +0.00% 0.54 0.5798 0.50 0
Nov 01 2019 0.5249 0.0249 4.98% 0.54 0.5798 0.50 84,365
Oct 31 2019 0.50 -0.0158 -3.06% 0.5158 0.53 0.4999 51,430
Oct 30 2019 0.5158 0.0038 0.74% 0.505 0.53745 0.505 29,125
Oct 29 2019 0.512 0.009 1.79% 0.505 0.545 0.505 34,028
Oct 28 2019 0.503 -0.012 -2.33% 0.57 0.60 0.50 72,345
Oct 25 2019 0.515 -0.0225 -4.19% 0.515 0.62 0.515 119,152
Oct 24 2019 0.5375 0.0021 0.39% 0.54 0.57 0.50 89,155
Oct 23 2019 0.5354 0.0154 2.96% 0.62 0.62 0.50 83,066
Oct 22 2019 0.52 -0.102 -16.4% 0.6574 0.6574 0.477 186,840
Oct 21 2019 0.622 -0.07945 -11.33% 0.67 0.691 0.578126 105,871
Oct 18 2019 0.701447 0.04145 6.28% 0.693 0.7246 0.6564 8,637
Oct 17 2019 0.66 -0.0491 -6.92% 0.68 0.765 0.63 23,908
Oct 16 2019 0.7091 0.0491 7.44% 0.68 0.7091 0.615 62,537
Oct 15 2019 0.66 0.025 3.94% 0.65 0.6735 0.6099 14,429
Oct 14 2019 0.635 -0.035 -5.22% 0.6599 0.691011 0.6099 60,245
Oct 11 2019 0.67 0.015 2.29% 0.6556 0.71 0.6556 42,563
Oct 10 2019 0.655 -0.015 -2.24% 0.67 0.70 0.6535 14,886
Oct 09 2019 0.67 0.0099 1.5% 0.6945 0.70 0.66 22,060
Oct 08 2019 0.6601 -0.0001 -0.02% 0.70 0.70 0.66 13,079
Oct 07 2019 0.6602 -0.0398 -5.69% 0.7036 0.75 0.6601 20,463
Oct 04 2019 0.70 -0.0215 -2.98% 0.6939 0.70 0.66 20,026
Oct 03 2019 0.7215 0.0465 6.89% 0.68 0.73 0.6499 25,990
Oct 02 2019 0.675 -0.025 -3.57% 0.74 0.74 0.65 46,941
Oct 01 2019 0.70 -0.0001 -0.01% 0.7001 0.8373 0.659591 9,721
Sep 30 2019 0.7001 -0.0049 -0.7% 0.77 0.77 0.6122 101,292
Sep 27 2019 0.705 -0.0638 -8.3% 0.7546 0.77 0.6902 30,527
Sep 26 2019 0.7688 0.0388 5.32% 0.7456 0.770041 0.7354 27,874
Sep 25 2019 0.73 -0.03178 -4.17% 0.7786 0.79 0.73 34,271
Sep 24 2019 0.761778 -0.01072 -1.39% 0.79 0.79 0.7601 31,548
Sep 23 2019 0.7725 -0.0375 -4.63% 0.81 0.81 0.7601 24,040
Sep 20 2019 0.81 0.0108 1.35% 0.792 0.84 0.74 79,951
Sep 19 2019 0.7992 0.0092 1.16% 0.82 0.82 0.7615 41,819
Sep 18 2019 0.79 0.0334 4.41% 0.7985 0.827 0.7601 64,266
Sep 17 2019 0.7566 -0.0484 -6.01% 0.84 0.84 0.7513 82,573
Sep 16 2019 0.805 -0.015 -1.83% 0.8001 0.8051 0.79 14,445
Sep 13 2019 0.82 0.0235 2.95% 0.80 0.82 0.77 39,671
Sep 12 2019 0.7965 -0.0334 -4.02% 0.8116 0.82 0.78 51,336
Sep 11 2019 0.8299 0.0898 12.13% 0.7697 0.849 0.7301 130,805
Sep 10 2019 0.7401 0.0094 1.29% 0.7465 0.77 0.735 7,478
Sep 09 2019 0.7307 -0.0492 -6.31% 0.77 0.83 0.73 68,402
Sep 06 2019 0.7799 0.0499 6.84% 0.7409 0.80 0.74 11,757
Sep 05 2019 0.73 -0.03 -3.95% 0.76 0.79 0.73 101,533
Sep 04 2019 0.76 -0.01 -1.3% 0.7888 0.799 0.7505 159,074
Sep 03 2019 0.77 0.008 1.05% 0.7312 0.80 0.7163 137,320
Sep 02 2019 0.762 0.00 +0.00% 0.755 0.84 0.72 0
Aug 30 2019 0.762 0.017 2.28% 0.755 0.84 0.72 77,610
Aug 29 2019 0.745 0.03 4.2% 0.715 0.7505 0.715 50,704
Aug 28 2019 0.715 0.0172 2.46% 0.70 0.72 0.6637 72,623
Aug 27 2019 0.6978 -0.0222 -3.08% 0.7267 0.7267 0.6901 67,651
Aug 26 2019 0.72 -0.0049 -0.68% 0.7287 0.75 0.7032 109,146
Aug 23 2019 0.7249 -0.0133 -1.8% 0.7309 0.75 0.7032 92,788
Aug 22 2019 0.7382 -0.0165 -2.19% 0.76 0.76 0.725 89,744


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.