OTC Markets OTCQB - Delayed Quote USD

Signature Resources Ltd. (SGGTF)

0.0420

0.0000

(0.00%)

At close: April 14 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 15, 2025	0.0420	0.0420	0.0420	0.0420	0.0420	-
Apr 14, 2025	0.0420	0.0420	0.0420	0.0420	0.0420	-
Apr 11, 2025	0.0420	0.0420	0.0420	0.0420	0.0420	-
Apr 10, 2025	0.0420	0.0420	0.0420	0.0420	0.0420	-
Apr 9, 2025	0.0420	0.0420	0.0420	0.0420	0.0420	-
Apr 8, 2025	0.0420	0.0420	0.0420	0.0420	0.0420	-
Apr 7, 2025	0.0420	0.0420	0.0420	0.0420	0.0420	-
Apr 4, 2025	0.0410	0.0420	0.0410	0.0420	0.0420	38,158
Apr 3, 2025	0.0393	0.0393	0.0393	0.0393	0.0393	-
Apr 2, 2025	0.0393	0.0393	0.0393	0.0393	0.0393	200
Apr 1, 2025	0.0316	0.0390	0.0316	0.0390	0.0390	20,600
Mar 31, 2025	0.0425	0.0425	0.0425	0.0425	0.0425	10,000
Mar 28, 2025	0.0460	0.0460	0.0425	0.0425	0.0425	17,500
Mar 27, 2025	0.0448	0.0454	0.0448	0.0454	0.0454	40,000
Mar 26, 2025	0.0449	0.0449	0.0441	0.0441	0.0441	26,666
Mar 25, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Mar 24, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 21, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 20, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 19, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Mar 18, 2025	0.0387	0.0387	0.0387	0.0387	0.0387	-
Mar 17, 2025	0.0387	0.0387	0.0387	0.0387	0.0387	-
Mar 14, 2025	0.0387	0.0387	0.0387	0.0387	0.0387	-
Mar 13, 2025	0.0387	0.0387	0.0387	0.0387	0.0387	4,500
Mar 12, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	15,000
Mar 11, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 10, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	10,700
Mar 7, 2025	0.0385	0.0430	0.0385	0.0430	0.0430	2,600
Mar 6, 2025	0.0377	0.0377	0.0377	0.0377	0.0377	1,800
Mar 5, 2025	0.0350	0.0430	0.0350	0.0430	0.0430	246,200
Mar 4, 2025	0.0347	0.0347	0.0347	0.0347	0.0347	-
Mar 3, 2025	0.0347	0.0347	0.0347	0.0347	0.0347	-
Feb 28, 2025	0.0307	0.0347	0.0307	0.0347	0.0347	6,208
Feb 27, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 26, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 25, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	56,000
Feb 24, 2025	0.0343	0.0343	0.0343	0.0343	0.0343	-
Feb 21, 2025	0.0343	0.0343	0.0343	0.0343	0.0343	-
Feb 20, 2025	0.0343	0.0343	0.0343	0.0343	0.0343	-
Feb 19, 2025	0.0343	0.0343	0.0343	0.0343	0.0343	-
Feb 18, 2025	0.0343	0.0343	0.0343	0.0343	0.0343	-
Feb 14, 2025	0.0343	0.0343	0.0343	0.0343	0.0343	-
Feb 13, 2025	0.0343	0.0343	0.0343	0.0343	0.0343	-
Feb 12, 2025	0.0343	0.0343	0.0343	0.0343	0.0343	2,697
Feb 11, 2025	0.0349	0.0349	0.0349	0.0349	0.0349	2,400
Feb 10, 2025	0.0422	0.0422	0.0422	0.0422	0.0422	100
Feb 7, 2025	0.0275	0.0450	0.0275	0.0408	0.0408	244,825
Feb 6, 2025	0.0205	0.0205	0.0205	0.0205	0.0205	-
Feb 5, 2025	0.0200	0.0205	0.0184	0.0205	0.0205	661,000
Feb 4, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	5,000
Feb 3, 2025	0.0243	0.0243	0.0243	0.0243	0.0243	-
Jan 31, 2025	0.0243	0.0243	0.0243	0.0243	0.0243	-
Jan 30, 2025	0.0243	0.0243	0.0243	0.0243	0.0243	10,000
Jan 29, 2025	0.0261	0.0261	0.0261	0.0261	0.0261	-
Jan 28, 2025	0.0299	0.0299	0.0261	0.0261	0.0261	5,000
Jan 27, 2025	0.0261	0.0261	0.0261	0.0261	0.0261	-
Jan 24, 2025	0.0261	0.0261	0.0261	0.0261	0.0261	14,200
Jan 23, 2025	0.0244	0.0249	0.0234	0.0249	0.0249	135,000
Jan 22, 2025	0.0225	0.0225	0.0225	0.0225	0.0225	-
Jan 21, 2025	0.0225	0.0225	0.0225	0.0225	0.0225	-
Jan 17, 2025	0.0225	0.0225	0.0225	0.0225	0.0225	-
Jan 16, 2025	0.0225	0.0225	0.0225	0.0225	0.0225	-
Jan 15, 2025	0.0225	0.0225	0.0225	0.0225	0.0225	-
Jan 14, 2025	0.0225	0.0225	0.0225	0.0225	0.0225	-
Jan 13, 2025	0.0225	0.0225	0.0225	0.0225	0.0225	-
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

TBLLF Tombill Mines Limited

0.0075

0.00%

NULGF NuLegacy Gold Corporation

0.0020

+33.33%

SICNF Sokoman Minerals Corp.

0.0300

+20.00%

NFLDF Exploits Discovery Corp.

0.0212

-14.86%

ELRRF Eloro Resources Ltd.

0.6855

+2.16%

HCHDF Hochschild Mining plc

4.0000

-1.23%

LOMLF Lion One Metals Limited

0.2200

-4.35%

LMGDF Lumina Gold Corp.

0.6300

0.00%

NSRPF Novo Resources Corp.

0.0716

-0.56%

KNTNF K92 Mining Inc.

9.25

+1.76%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Signature Resources Ltd. (SGGTF)

Related Tickers