OTC Markets OTCQB - Delayed Quote USD

Signature Resources Ltd. (SGGTF)

Compare
0.0225
+0.0017
+(8.17%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0250 0.0250 0.0184 0.0225 0.0225 254,900
Jan 8, 2025 0.0254 0.0254 0.0245 0.0245 0.0245 25,000
Jan 7, 2025 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jan 6, 2025 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jan 3, 2025 0.0247 0.0247 0.0240 0.0240 0.0240 20,000
Jan 2, 2025 0.0250 0.0250 0.0250 0.0250 0.0250 -
Dec 31, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Dec 30, 2024 0.0211 0.0250 0.0211 0.0250 0.0250 54,100
Dec 27, 2024 0.0226 0.0232 0.0204 0.0225 0.0225 99,782
Dec 26, 2024 0.0260 0.0260 0.0200 0.0200 0.0200 17,000
Dec 24, 2024 0.0211 0.0211 0.0211 0.0211 0.0211 -
Dec 23, 2024 0.0225 0.0225 0.0184 0.0211 0.0211 216,000
Dec 20, 2024 0.0234 0.0234 0.0211 0.0211 0.0211 200,000
Dec 19, 2024 0.0243 0.0243 0.0243 0.0243 0.0243 5,000
Dec 18, 2024 0.0251 0.0251 0.0251 0.0251 0.0251 -
Dec 17, 2024 0.0216 0.0251 0.0216 0.0251 0.0251 10,100
Dec 16, 2024 0.0275 0.0275 0.0275 0.0275 0.0275 12,000
Dec 13, 2024 0.0221 0.0221 0.0221 0.0221 0.0221 28,000
Dec 12, 2024 0.0244 0.0244 0.0244 0.0244 0.0244 20,000
Dec 11, 2024 0.0244 0.0244 0.0244 0.0244 0.0244 13,000
Dec 10, 2024 0.0244 0.0244 0.0244 0.0244 0.0244 1,000
Dec 9, 2024 0.0289 0.0289 0.0289 0.0289 0.0289 313
Dec 6, 2024 0.0242 0.0242 0.0242 0.0242 0.0242 20,000
Dec 5, 2024 0.0283 0.0283 0.0283 0.0283 0.0283 -
Dec 4, 2024 0.0283 0.0283 0.0283 0.0283 0.0283 -
Dec 3, 2024 0.0243 0.0283 0.0243 0.0283 0.0283 5,920
Dec 2, 2024 0.0217 0.0217 0.0217 0.0217 0.0217 -
Nov 29, 2024 0.0217 0.0217 0.0217 0.0217 0.0217 -
Nov 27, 2024 0.0300 0.0300 0.0217 0.0217 0.0217 100,000
Nov 26, 2024 0.0348 0.0348 0.0348 0.0348 0.0348 100,000
Nov 25, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 22, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 21, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 20, 2024 0.0277 0.0277 0.0220 0.0220 0.0220 75,000
Nov 19, 2024 0.0252 0.0252 0.0252 0.0252 0.0252 -
Nov 18, 2024 0.0264 0.0293 0.0248 0.0252 0.0252 225,000
Nov 15, 2024 0.0295 0.0295 0.0250 0.0274 0.0274 40,000
Nov 14, 2024 0.0318 0.0318 0.0280 0.0280 0.0280 20,005
Nov 13, 2024 0.0280 0.0316 0.0280 0.0316 0.0316 81,000
Nov 12, 2024 0.0275 0.0336 0.0275 0.0336 0.0336 100,000
Nov 11, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 -
Nov 8, 2024 0.0340 0.0340 0.0303 0.0330 0.0330 150,000
Nov 7, 2024 0.0303 0.0303 0.0303 0.0303 0.0303 52,000
Nov 6, 2024 0.0262 0.0330 0.0262 0.0330 0.0330 50,000
Nov 5, 2024 0.0258 0.0262 0.0258 0.0258 0.0258 50,000
Nov 4, 2024 0.0339 0.0339 0.0339 0.0339 0.0339 -
Nov 1, 2024 0.0354 0.0354 0.0250 0.0339 0.0339 39,760
Oct 31, 2024 0.0251 0.0310 0.0251 0.0310 0.0310 42,000
Oct 30, 2024 0.0285 0.0285 0.0282 0.0282 0.0282 70,000
Oct 29, 2024 0.0327 0.0327 0.0327 0.0327 0.0327 -
Oct 28, 2024 0.0285 0.0327 0.0285 0.0327 0.0327 17,000
Oct 25, 2024 0.0342 0.0342 0.0342 0.0342 0.0342 3,000
Oct 24, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Oct 23, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Oct 22, 2024 0.0354 0.0354 0.0310 0.0340 0.0340 175,500
Oct 21, 2024 0.0354 0.0354 0.0354 0.0354 0.0354 -
Oct 18, 2024 0.0354 0.0354 0.0354 0.0354 0.0354 -
Oct 17, 2024 0.0354 0.0354 0.0354 0.0354 0.0354 5,000
Oct 16, 2024 0.0323 0.0347 0.0323 0.0347 0.0347 14,000
Oct 15, 2024 0.0325 0.0347 0.0323 0.0347 0.0347 99,600
Oct 14, 2024 0.0432 0.0432 0.0432 0.0432 0.0432 2,500
Oct 11, 2024 0.0430 0.0430 0.0430 0.0430 0.0430 2,500
Oct 10, 2024 0.0499 0.0499 0.0400 0.0408 0.0408 11,000
Oct 9, 2024 0.0426 0.0426 0.0426 0.0426 0.0426 -
Oct 8, 2024 0.0426 0.0426 0.0426 0.0426 0.0426 -
Oct 7, 2024 0.0426 0.0426 0.0426 0.0426 0.0426 -
Oct 4, 2024 0.0426 0.0426 0.0426 0.0426 0.0426 5,000
Oct 3, 2024 0.0362 0.0362 0.0362 0.0362 0.0362 5,000
Oct 2, 2024 0.0375 0.0375 0.0375 0.0375 0.0375 10,000
Oct 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 30, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 27, 2024 0.0410 0.0410 0.0400 0.0400 0.0400 20,820
Sep 26, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 15,000
Sep 25, 2024 0.0380 0.0380 0.0380 0.0380 0.0380 -
Sep 24, 2024 0.0385 0.0397 0.0380 0.0380 0.0380 39,500
Sep 23, 2024 0.0428 0.0428 0.0390 0.0419 0.0419 28,105
Sep 20, 2024 0.0428 0.0428 0.0428 0.0428 0.0428 3,000
Sep 19, 2024 0.0499 0.0499 0.0499 0.0499 0.0499 -
Sep 18, 2024 0.0499 0.0499 0.0499 0.0499 0.0499 -
Sep 17, 2024 0.0499 0.0499 0.0499 0.0499 0.0499 -
Sep 16, 2024 0.0499 0.0499 0.0499 0.0499 0.0499 -
Sep 13, 2024 0.0499 0.0499 0.0499 0.0499 0.0499 4,000
Sep 12, 2024 0.0400 0.0464 0.0400 0.0464 0.0464 58,500
Sep 11, 2024 0.0444 0.0444 0.0444 0.0444 0.0444 -
Sep 10, 2024 0.0444 0.0444 0.0444 0.0444 0.0444 2,500
Sep 9, 2024 0.0457 0.0457 0.0457 0.0457 0.0457 -
Sep 6, 2024 0.0457 0.0457 0.0457 0.0457 0.0457 -
Sep 5, 2024 0.0457 0.0457 0.0457 0.0457 0.0457 5,000
Sep 4, 2024 0.0421 0.0421 0.0421 0.0421 0.0421 -
Sep 3, 2024 0.0421 0.0421 0.0421 0.0421 0.0421 -
Aug 30, 2024 0.0421 0.0421 0.0421 0.0421 0.0421 -
Aug 29, 2024 0.0421 0.0421 0.0421 0.0421 0.0421 -
Aug 28, 2024 0.0421 0.0421 0.0421 0.0421 0.0421 -
Aug 27, 2024 0.0421 0.0421 0.0421 0.0421 0.0421 -
Aug 26, 2024 0.0421 0.0421 0.0421 0.0421 0.0421 -
Aug 23, 2024 0.0421 0.0421 0.0421 0.0421 0.0421 9,234
Aug 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 21, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 20, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 14, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 7,000
Aug 13, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 -
Aug 12, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 -
Aug 9, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 -
Aug 8, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 -
Aug 7, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 -
Aug 6, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 7,000
Aug 5, 2024 0.0458 0.0526 0.0458 0.0526 0.0526 2,200
Aug 2, 2024 0.0325 0.0325 0.0325 0.0325 0.0325 10,000
Aug 1, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 4,000
Jul 31, 2024 0.0518 0.0518 0.0518 0.0518 0.0518 20,000
Jul 30, 2024 0.0570 0.0570 0.0570 0.0570 0.0570 -
Jul 29, 2024 0.0570 0.0570 0.0570 0.0570 0.0570 1,000
Jul 26, 2024 0.0532 0.0532 0.0532 0.0532 0.0532 -
Jul 25, 2024 0.0532 0.0532 0.0532 0.0532 0.0532 1,000
Jul 24, 2024 0.0564 0.0564 0.0511 0.0511 0.0511 22,000
Jul 23, 2024 0.0511 0.0511 0.0511 0.0511 0.0511 -
Jul 22, 2024 0.0511 0.0511 0.0511 0.0511 0.0511 -
Jul 19, 2024 0.0511 0.0511 0.0511 0.0511 0.0511 -
Jul 18, 2024 0.0540 0.0540 0.0511 0.0511 0.0511 53,000
Jul 17, 2024 0.0602 0.0602 0.0602 0.0602 0.0602 -
Jul 16, 2024 0.0602 0.0602 0.0602 0.0602 0.0602 -
Jul 15, 2024 0.0602 0.0602 0.0602 0.0602 0.0602 400
Jul 12, 2024 0.0583 0.0618 0.0582 0.0582 0.0582 55,506
Jul 11, 2024 0.0530 0.0640 0.0530 0.0594 0.0594 123,111
Jul 10, 2024 0.0512 0.0512 0.0489 0.0489 0.0489 55,100
Jul 9, 2024 0.0513 0.0513 0.0513 0.0513 0.0513 -
Jul 8, 2024 0.0482 0.0513 0.0482 0.0513 0.0513 32,000
Jul 5, 2024 0.0400 0.0480 0.0400 0.0480 0.0480 117,116
Jul 3, 2024 0.0395 0.0395 0.0395 0.0395 0.0395 -
Jul 2, 2024 0.0394 0.0395 0.0394 0.0395 0.0395 16,000
Jul 1, 2024 0.0342 0.0342 0.0311 0.0311 0.0311 35,000
Jun 28, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jun 27, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jun 26, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jun 25, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jun 24, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jun 21, 2024 0.0361 0.0530 0.0330 0.0450 0.0450 437,000
Jun 20, 2024 0.0390 0.0390 0.0390 0.0390 0.0390 30,000
Jun 18, 2024 0.0404 0.0404 0.0404 0.0404 0.0404 -
Jun 17, 2024 0.0404 0.0404 0.0404 0.0404 0.0404 10,000
Jun 14, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Jun 13, 2024 0.0364 0.0364 0.0360 0.0360 0.0360 31,000
Jun 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 11,200
Jun 11, 2024 0.0368 0.0368 0.0363 0.0368 0.0368 50,000
Jun 10, 2024 0.0433 0.0433 0.0433 0.0433 0.0433 10,000
Jun 7, 2024 0.0433 0.0433 0.0433 0.0433 0.0433 27,180
Jun 6, 2024 0.0456 0.0456 0.0456 0.0456 0.0456 -
Jun 5, 2024 0.0456 0.0456 0.0456 0.0456 0.0456 -
Jun 4, 2024 0.0470 0.0470 0.0433 0.0456 0.0456 17,100
Jun 3, 2024 0.0434 0.0434 0.0434 0.0434 0.0434 -
May 31, 2024 0.0434 0.0434 0.0434 0.0434 0.0434 3,000
May 30, 2024 0.0476 0.0476 0.0476 0.0476 0.0476 1,000
May 29, 2024 0.0519 0.0519 0.0500 0.0504 0.0504 30,500
May 28, 2024 0.0520 0.0520 0.0509 0.0509 0.0509 28,900
May 24, 2024 0.0471 0.0471 0.0471 0.0471 0.0471 -
May 23, 2024 0.0471 0.0471 0.0471 0.0471 0.0471 969
May 22, 2024 0.0520 0.0520 0.0520 0.0520 0.0520 -
May 21, 2024 0.0458 0.0520 0.0458 0.0520 0.0520 10,800
May 20, 2024 0.0515 0.0515 0.0515 0.0515 0.0515 11,020
May 17, 2024 0.0500 0.0520 0.0489 0.0489 0.0489 118,008
May 16, 2024 0.0383 0.0500 0.0383 0.0500 0.0500 187,000
May 15, 2024 0.0350 0.0362 0.0340 0.0362 0.0362 82,607
May 14, 2024 0.0340 0.0350 0.0340 0.0350 0.0350 16,000
May 13, 2024 0.0360 0.0360 0.0330 0.0350 0.0350 61,500
May 10, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 -
May 9, 2024 0.0336 0.0336 0.0320 0.0320 0.0320 34,000
May 8, 2024 0.0292 0.0292 0.0292 0.0292 0.0292 10,000
May 7, 2024 0.0293 0.0293 0.0293 0.0293 0.0293 -
May 6, 2024 0.0305 0.0305 0.0293 0.0293 0.0293 40,900
May 3, 2024 0.0303 0.0354 0.0303 0.0354 0.0354 20,100
May 2, 2024 0.0292 0.0292 0.0292 0.0292 0.0292 -
May 1, 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 9, 2024 0.0590 0.0590 0.0590 0.0590 0.0590 -
Apr 8, 2024 0.0590 0.0590 0.0590 0.0590 0.0590 -
Apr 5, 2024 0.0590 0.0590 0.0590 0.0590 0.0590 -
Apr 4, 2024 0.0590 0.0590 0.0590 0.0590 0.0590 -
Apr 3, 2024 0.0525 0.0590 0.0525 0.0590 0.0590 23,600
Apr 2, 2024 0.0490 0.0490 0.0490 0.0490 0.0490 2,000
Apr 1, 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 8, 2024 0.0372 0.0450 0.0372 0.0399 0.0399 91,400
Mar 7, 2024 0.0371 0.0445 0.0371 0.0445 0.0445 75,100
Mar 6, 2024 0.0366 0.0366 0.0366 0.0366 0.0366 100
Mar 5, 2024 0.0285 0.0513 0.0285 0.0341 0.0341 444,432
Mar 4, 2024 0.0184 0.0280 0.0184 0.0280 0.0280 4,500
Mar 1, 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 9, 2024 0.0186 0.0186 0.0186 0.0186 0.0186 10,000
Feb 8, 2024 0.0222 0.0222 0.0222 0.0222 0.0222 -
Feb 7, 2024 0.0222 0.0222 0.0222 0.0222 0.0222 25,000
Feb 6, 2024 0.0175 0.0204 0.0175 0.0204 0.0204 10,660
Feb 5, 2024 0.0206 0.0206 0.0206 0.0206 0.0206 100
Feb 2, 2024 0.0223 0.0223 0.0171 0.0171 0.0171 26,009
Feb 1, 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