Sigma Labs Historical Data - SGLB

SGLB Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 05 2020 2.6698 -0.06 -2.21% 2.75 2.80 2.64 293,402
Jun 04 2020 2.73 -0.10 -3.54% 2.85 2.90 2.63 380,228
Jun 03 2020 2.8301 0.07 2.54% 2.80 2.98 2.69 733,312
Jun 02 2020 2.76 0.07 2.47% 2.65 2.85 2.60 520,825
Jun 01 2020 2.6934 0.12 4.8% 2.71 2.99 2.60 1,181,730
May 29 2020 2.57 0.07 2.8% 2.50 2.75 2.45 985,342
May 28 2020 2.50 -0.04 -1.57% 2.50 2.63 2.41 443,501
May 27 2020 2.5399 0.01 0.39% 2.57 2.67 2.44 317,663
May 26 2020 2.53 -0.18 -6.6% 2.80 2.94 2.525 963,083
May 25 2020 2.7088 0.00 +0.00% 2.47 2.84 2.40 0
May 22 2020 2.7088 0.23 9.23% 2.47 2.84 2.40 1,344,867
May 21 2020 2.48 -0.06 -2.36% 2.54 2.63 2.40 546,227
May 20 2020 2.54 -0.11 -4.15% 2.85 3.68 2.40 3,601,984
May 19 2020 2.65 0.44 19.91% 2.29 2.79 2.16 2,309,588
May 18 2020 2.21 -0.09 -3.91% 2.35 2.35 2.17 273,166
May 15 2020 2.30 -0.24 -9.45% 2.30 2.50 2.25 364,447
May 14 2020 2.54 -0.27 -9.45% 2.76 2.95 2.4509 503,962
May 13 2020 2.805 0.27 10.65% 2.58 2.84 2.32 1,201,651
May 12 2020 2.535 0.11 4.32% 2.50 2.79 2.38 1,075,218
May 11 2020 2.43 0.05 2.1% 2.33 2.44 2.25 258,440
May 08 2020 2.38 -0.02 -0.83% 2.38 2.49 2.30 443,462
May 07 2020 2.40 0.17 7.62% 2.26 2.45 2.21 324,227
May 06 2020 2.23 -0.14 -5.91% 2.37 2.41 2.20 194,984
May 05 2020 2.37 0.00 0.0% 2.42 2.74 2.30 908,802
May 04 2020 2.37 0.09 4.09% 2.31 2.388 2.26 151,555
May 01 2020 2.2769 -0.12 -5.13% 2.36 2.45 2.2416 191,144
Apr 30 2020 2.40 -0.16 -6.25% 2.69 2.70 2.3473 211,508
Apr 29 2020 2.56 0.18 7.34% 2.39 2.67 2.32 659,363
Apr 28 2020 2.385 -0.10 -3.83% 2.48 2.55 2.26 254,663
Apr 27 2020 2.48 0.13 5.53% 2.48 2.56 2.37 414,360
Apr 24 2020 2.35 0.20 9.3% 2.22 2.38 2.086 759,991
Apr 23 2020 2.15 -0.07 -3.15% 2.20 2.25 2.08 216,888
Apr 22 2020 2.22 0.01 0.45% 2.26 2.36 2.20 142,186
Apr 21 2020 2.21 -0.17 -7.14% 2.33 2.40 2.10 311,409
Apr 20 2020 2.38 0.02 0.85% 2.53 2.862 2.26 1,532,078
Apr 17 2020 2.36 0.12 5.36% 2.25 2.52 2.13 508,434
Apr 16 2020 2.24 0.03 1.36% 2.25 2.3682 2.09 244,937
Apr 15 2020 2.21 -0.06 -2.64% 2.28 2.40 2.09 451,702
Apr 14 2020 2.27 0.03 1.34% 2.30 2.50 2.15 392,143
Apr 13 2020 2.24 0.18 8.74% 2.07 2.30 2.03 280,691
Apr 10 2020 2.06 0.00 +0.00% 2.20 2.25 2.05 0
Apr 09 2020 2.06 -0.09 -4.2% 2.20 2.25 2.05 171,827
Apr 08 2020 2.1503 -0.08 -3.57% 2.12 2.49 2.00 730,454
Apr 07 2020 2.23 -0.05 -2.14% 2.20 2.275 2.10 112,627
Apr 06 2020 2.2788 0.01 0.39% 2.20 2.33 2.045 141,937
Apr 03 2020 2.27 -0.72 -24.08% 2.65 2.72 2.00 388,076
Apr 02 2020 2.99 -0.07 -2.29% 3.13 3.30 2.65 462,062
Apr 01 2020 3.06 0.28 10.07% 2.74 3.90 2.50 2,126,294
Mar 31 2020 2.78 0.00 0.0% 2.95 3.24 2.52 179,131
Mar 30 2020 2.78 0.22 8.59% 2.66 3.1677 2.56 292,941
Mar 27 2020 2.56 -0.07 -2.66% 2.69 3.00 2.4026 74,974
Mar 26 2020 2.63 -0.21 -7.39% 2.85 2.95 1.97 168,692
Mar 25 2020 2.84 0.19 7.17% 2.57 4.56 2.34 817,393
Mar 24 2020 2.65 0.39 17.26% 2.89 2.94 2.55 107,738
Mar 23 2020 2.26 -0.24 -9.6% 2.40 2.80 2.1811 43,710
Mar 20 2020 2.50 -0.83 -24.92% 2.68 3.33 2.50 90,872
Mar 19 2020 3.33 0.77 30.08% 2.56 4.141 2.4401 467,864
Mar 18 2020 2.56 -0.41 -13.8% 2.62 3.17 2.31 21,367
Mar 17 2020 2.97 -0.43 -12.65% 3.42 3.42 2.63 23,085
Mar 16 2020 3.40 -0.92 -21.3% 4.02 4.02 3.27 18,826
Mar 13 2020 4.32 0.20 4.74% 4.09 4.50 4.03 35,531
Mar 12 2020 4.1246 -0.64 -13.35% 4.32 4.70 4.02 27,012
Mar 11 2020 4.76 -0.56 -10.53% 5.01 5.23 4.51 13,075
Mar 10 2020 5.32 -0.04 -0.75% 5.69 5.69 5.12 3,642
Mar 09 2020 5.36 -0.89 -14.24% 6.10 6.10 4.69 19,513


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.