ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,321.41
      0.25%
      US Tech 100
      18,233.20
      0.20%
      Dow Jones
      39,872.99
      0.17%
      Brent Oil
      82.445
      -1.30%
      Bitcoin
      69,940.23
      -2.11%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Signal Gold Inc (QX) (SGNLF)

      7. Signal Gold Inc (QX) (SGNLF) Historical

      SGNLF Signal Gold Inc (QX)

      0.0754
      -0.0051 (-6.34%)
      May 21 2024 - Closed
      Delayed by 15 minutes

      SGNLF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 20 2024 0.0805 -0.0015 -1.83% 0.0805 0.0805 0.0805 2,000
      May 17 2024 0.082 0.0076 10.22% 0.0742 0.082 0.0742 97,658
      May 16 2024 0.0744 -0.0001 -0.13% 0.0744 0.0744 0.0744 15,000
      May 15 2024 0.0745 0.0031 4.34% 0.0683 0.0745 0.0683 7,275
      May 14 2024 0.0714 -0.00355 -4.74% 0.07095 0.0714 0.0692 26,860
      May 13 2024 0.07495 0.00045 0.60% 0.07495 0.07495 0.07495 12,000
      May 10 2024 0.0745 -0.0063 -7.80% 0.0779 0.0779 0.0745 4,500
      May 09 2024 0.0808 0.0053 7.02% 0.0785 0.0808 0.0785 1,950
      May 08 2024 0.0755 -0.00165 -2.14% 0.0755 0.0755 0.0755 1,000
      May 07 2024 0.07715 0.00 0.00% 0.07715 0.07715 0.07715 0
      May 06 2024 0.07715 -0.00995 -11.42% 0.07715 0.07715 0.07715 4,000
      May 03 2024 0.0871 0.00 0.00% 0.0871 0.0871 0.0871 0
      May 02 2024 0.0871 -0.0005 -0.57% 0.0871 0.0871 0.0871 200
      May 01 2024 0.0876 -0.0011 -1.24% 0.086425 0.0876 0.086425 46,250
      Apr 30 2024 0.0887 0.0059 7.13% 0.0887 0.0887 0.0887 19,390
      Apr 29 2024 0.0828 -0.00215 -2.53% 0.0828 0.0828 0.0828 2,500
      Apr 26 2024 0.08495 -0.00305 -3.47% 0.08495 0.08495 0.08495 40,000
      Apr 25 2024 0.088 0.008 10.00% 0.0825 0.088 0.0825 20,157
      Apr 24 2024 0.08 0.00 0.00% 0.08 0.08 0.08 0
      Apr 23 2024 0.08 0.00 0.00% 0.08 0.08 0.08 0
      Apr 22 2024 0.08 -0.00238 -2.89% 0.079725 0.08 0.079725 47,240
      Apr 19 2024 0.08238 0.00 0.00% 0.08238 0.08238 0.08238 0
      Apr 18 2024 0.08238 -0.00882 -9.67% 0.084 0.084 0.081849 53,000
      Apr 17 2024 0.0912 0.00 0.00% 0.0912 0.0912 0.0912 0
      Apr 16 2024 0.0912 0.00 0.00% 0.0912 0.0912 0.0912 0
      Apr 15 2024 0.0912 0.00 0.00% 0.0912 0.0912 0.0912 0
      Apr 12 2024 0.0912 0.0022 2.47% 0.0949 0.0949 0.08905 21,100
      Apr 11 2024 0.089 0.00 0.00% 0.089 0.089 0.089 0
      Apr 10 2024 0.089 0.00 0.00% 0.089 0.089 0.089 0
      Apr 09 2024 0.089 -0.00075 -0.84% 0.0897 0.090875 0.089 34,174
      Apr 08 2024 0.08975 -0.00233 -2.53% 0.1042 0.1042 0.08975 137,015
      Apr 05 2024 0.09208 0.01258 15.82% 0.0839 0.0975 0.0839 52,566
      Apr 04 2024 0.0795 0.009 12.77% 0.0719 0.0795 0.0719 39,700
      Apr 03 2024 0.0705 0.0089 14.45% 0.0654 0.074 0.0645 77,250
      Apr 02 2024 0.0616 -0.0052 -7.78% 0.062325 0.0638 0.0616 20,750
      Apr 01 2024 0.0668 0.0029 4.54% 0.068 0.068 0.058625 70,000
      Mar 28 2024 0.0639 0.0062 10.75% 0.0603 0.0639 0.0556 180,000
      Mar 27 2024 0.0577 -0.0034 -5.56% 0.0633 0.0633 0.0576 10,630
      Mar 26 2024 0.0611 -0.0039 -6.00% 0.07 0.07 0.0611 1,900
      Mar 25 2024 0.065 -0.00285 -4.20% 0.0677 0.0677 0.065 10,250
      Mar 22 2024 0.06785 -0.00215 -3.07% 0.0662 0.06785 0.0662 13,000
      Mar 21 2024 0.07 0.0022 3.24% 0.069575 0.07 0.069575 30,350
      Mar 20 2024 0.0678 0.00 0.00% 0.0685 0.0685 0.066414 25,700
      Mar 19 2024 0.0678 -0.00125 -1.81% 0.067 0.06905 0.067 63,901
      Mar 18 2024 0.06905 -0.0069 -9.08% 0.078 0.078 0.06905 1,900
      Mar 15 2024 0.07595 -0.00165 -2.13% 0.0758 0.078 0.0753 1,531
      Mar 14 2024 0.0776 0.0015 1.97% 0.0791 0.0791 0.0776 2,150
      Mar 13 2024 0.0761 0.002 2.70% 0.0761 0.0761 0.0761 150
      Mar 12 2024 0.0741 -0.0045 -5.73% 0.088 0.088 0.0727 5,010
      Mar 11 2024 0.0786 0.00545 7.45% 0.0758 0.0786 0.074126 4,400
      Mar 08 2024 0.07315 -0.00115 -1.55% 0.088 0.088 0.0727 1,200
      Mar 07 2024 0.0743 -0.0012 -1.59% 0.078 0.078 0.0743 21,150
      Mar 06 2024 0.0755 0.0001 0.13% 0.07365 0.0785 0.07365 7,450
      Mar 05 2024 0.0754 0.0016 2.17% 0.0799 0.0799 0.0754 3,250
      Mar 04 2024 0.0738 0.00555 8.13% 0.07 0.08 0.07 21,045
      Mar 01 2024 0.06825 -0.00975 -12.50% 0.074 0.074 0.06825 9,050
      Feb 29 2024 0.078 0.0062 8.64% 0.078 0.078 0.078 350
      Feb 28 2024 0.0718 -0.0022 -2.97% 0.073 0.078 0.0718 2,900
      Feb 27 2024 0.074 -0.001 -1.33% 0.07195 0.074 0.0703 5,500
      Feb 26 2024 0.075 0.00 0.00% 0.0777 0.08 0.07235 13,250
      Feb 23 2024 0.075 0.00775 11.52% 0.07265 0.075 0.0693 41,225
      Feb 22 2024 0.06725 -0.00405 -5.68% 0.0672 0.06725 0.0672 12,750
      Feb 21 2024 0.0713 0.0008 1.13% 0.06998 0.0713 0.06998 560

      Your Recent History

      USOTC
      SGNLF
      Signal Gold (QX)
      Delayed Upgrade Clock