Signature Resources Ltd (QB) (SGGTF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0002 | -0.80971659919 | 0.0247 | 0.0254 | 0.024 | 22500 | 0.02427778 | CS |
| 4 | 0.0024 | 10.8597285068 | 0.0221 | 0.02748 | 0.0184 | 62453 | 0.02202521 | CS |
| 12 | -0.0109 | -30.790960452 | 0.0354 | 0.03541 | 0.0184 | 61071 | 0.02708046 | CS |
| 26 | -0.0267 | -52.1484375 | 0.0512 | 0.064 | 0.0184 | 41751 | 0.03194993 | CS |
| 52 | -0.009 | -26.8656716418 | 0.0335 | 0.064 | 0.015 | 45081 | 0.03360782 | CS |
| 156 | -0.2755 | -91.8333333333 | 0.3 | 0.4305 | 0.011277 | 78642 | 0.11665413 | CS |
| 260 | -0.2025 | -89.2070484581 | 0.227 | 1 | 0.011277 | 76673 | 0.26624516 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736375340 | 0.0245 | 0.0005 | 2.08 | 0.0254 | 0.0254 | 0.0245 | 25000 |
| 1736288580 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1736202180 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1735942980 | 0.024 | -0.001 | -4.00 | 0.0247 | 0.0247 | 0.024 | 20000 |
| 1735856940 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1735684140 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1735597740 | 0.025 | 0.0025 | 11.11 | 0.0211 | 0.025 | 0.0211 | 54100 |
| 1735338000 | 0.0225 | 0.00255 | 12.78 | 0.02265 | 0.0231999 | 0.0204 | 99782 |
| 1735252020 | 0.01995 | -0.00115 | -5.45 | 0.026 | 0.026 | 0.01995 | 17000 |
| 1735078800 | 0.0211 | 0 | 0.00 | 0.0211 | 0.0211 | 0.0211 | 0 |
| 1734992400 | 0.0211 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0184 | 216000 |
| 1734733200 | 0.0211 | -0.0032 | -13.17 | 0.0234 | 0.0234 | 0.0211 | 200000 |
| 1734646800 | 0.0243 | -0.00085 | -3.38 | 0.0243 | 0.0243 | 0.0243 | 5000 |
| 1734560760 | 0.02515 | 0 | 0.00 | 0.02515 | 0.02515 | 0.02515 | 0 |
| 1734474360 | 0.02515 | -0.00233 | -8.48 | 0.0216 | 0.02515 | 0.0216 | 10100 |
| 1734388140 | 0.02748 | 0.00538 | 24.34 | 0.02748 | 0.02748 | 0.02748 | 12000 |
| 1734128940 | 0.0221 | -0.0023 | -9.43 | 0.0221 | 0.0221 | 0.0221 | 28000 |
| 1734042480 | 0.0244 | 0 | 0.00 | 0.0244 | 0.0244 | 0.0244 | 20000 |
| 1733955900 | 0.0244 | 0 | 0.00 | 0.0244 | 0.0244 | 0.0244 | 13000 |
| 1733869200 | 0.0244 | -0.00454 | -15.69 | 0.0244 | 0.0244 | 0.0244 | 1000 |
| 1733782800 | 0.02894 | 0.00474 | 19.59 | 0.02894 | 0.02894 | 0.02894 | 313 |
| 1733523600 | 0.0242 | -0.00415 | -14.64 | 0.0242 | 0.0242 | 0.0242 | 20000 |
| 1733437500 | 0.02835 | 0 | 0.00 | 0.02835 | 0.02835 | 0.02835 | 0 |
| 1733351100 | 0.02835 | 0 | 0.00 | 0.02835 | 0.02835 | 0.02835 | 0 |
| 1733264700 | 0.02835 | 0.00665 | 30.65 | 0.0243 | 0.02835 | 0.0243 | 5920 |
| 1733178540 | 0.0217 | 0 | 0.00 | 0.0217 | 0.0217 | 0.0217 | 0 |
| 1732919340 | 0.0217 | 0 | 0.00 | 0.0217 | 0.0217 | 0.0217 | 0 |
| 1732746540 | 0.0217 | -0.0131 | -37.64 | 0.03 | 0.03 | 0.0217 | 100000 |
| 1732660140 | 0.0348 | 0.0128 | 58.18 | 0.0348 | 0.0348 | 0.0348 | 100000 |
| 1732573740 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1732314540 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1732228140 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1732141740 | 0.022 | -0.0032 | -12.70 | 0.0277 | 0.0277 | 0.022 | 75000 |
| 1732055040 | 0.0252 | 0 | 0.00 | 0.0252 | 0.0252 | 0.0252 | 0 |
| 1731968640 | 0.0252 | -0.00223 | -8.13 | 0.02635 | 0.0293 | 0.0248 | 225000 |
| 1731709260 | 0.02743 | -0.00057 | -2.04 | 0.0295 | 0.0295 | 0.02496 | 40000 |
| 1731622800 | 0.028 | -0.00355 | -11.25 | 0.0318 | 0.0318 | 0.028 | 20005 |
| 1731536760 | 0.03155 | -0.0021 | -6.24 | 0.02802 | 0.03155 | 0.02802 | 81000 |
| 1731450480 | 0.03365 | 0.00065 | 1.97 | 0.0275 | 0.03365 | 0.0275 | 100000 |
| 1731363600 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1731104400 | 0.033 | 0.00272 | 8.98 | 0.03395 | 0.03395 | 0.03028 | 150000 |
| 1731018540 | 0.03028 | -0.00272 | -8.24 | 0.03028 | 0.03028 | 0.03028 | 52000 |
| 1730931600 | 0.033 | 0.0072 | 27.91 | 0.0262 | 0.033 | 0.0262 | 50000 |
| 1730845680 | 0.0258 | -0.00808 | -23.85 | 0.0258 | 0.0262 | 0.0258 | 50000 |
| 1730755620 | 0.03388 | 0 | 0.00 | 0.03388 | 0.03388 | 0.03388 | 0 |
| 1730496420 | 0.03388 | 0.00293 | 9.47 | 0.0354099 | 0.0354099 | 0.025 | 39760 |
| 1730409780 | 0.03095 | 0.0027 | 9.56 | 0.0251 | 0.03095 | 0.0251 | 42000 |
| 1730323500 | 0.02825 | -0.00445 | -13.61 | 0.0285 | 0.0285 | 0.02825 | 70000 |
| 1730237280 | 0.0327 | 0 | 0.00 | 0.0327 | 0.0327 | 0.0327 | 0 |
| 1730150880 | 0.0327 | -0.00154 | -4.50 | 0.0285 | 0.0327 | 0.0285 | 17000 |
| 1729891500 | 0.03424 | 0.00024 | 0.71 | 0.03424 | 0.03424 | 0.03424 | 3000 |
| 1729805100 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1729718700 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1729632300 | 0.034 | -0.0014 | -3.95 | 0.0354 | 0.0354 | 0.031 | 175500 |
| 1729545600 | 0.0354 | 0 | 0.00 | 0.0354 | 0.0354 | 0.0354 | 0 |
| 1729286400 | 0.0354 | 0 | 0.00 | 0.0354 | 0.0354 | 0.0354 | 0 |
| 1729200000 | 0.0354 | 0.00075 | 2.16 | 0.0354 | 0.0354 | 0.0354 | 5000 |
| 1729113960 | 0.03465 | 0 | 0.00 | 0.0323 | 0.03465 | 0.0323 | 14000 |
| 1729027680 | 0.03465 | -0.00855 | -19.79 | 0.0325 | 0.03465 | 0.0323499 | 99600 |
| 1728941220 | 0.0432 | 0.0002001 | 0.47 | 0.0432 | 0.0432 | 0.0432 | 2500 |
| 1728681900 | 0.0429999 | 0.0022499 | 5.52 | 0.0429999 | 0.0429999 | 0.0429999 | 2500 |
| 1728595560 | 0.04075 | -0.0019 | -4.45 | 0.0499 | 0.0499 | 0.04 | 11000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
