Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Signet Intl Hlds Inc (OP: SIGN )

0.2020 UNCHANGED
Last Price Updated: 9:35 AM EDT, Jul 11, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 0.8980 0.8980 0.8500 0.8500 2,400 +0.12(+16.44%)
May 30, 2019 0.5600 0.7300 0.5600 0.7300 220 -0.19(-20.57%)
May 29, 2019 0.9190 0.9190 0.9190 0.9190 187 +0.17(+22.53%)
May 28, 2019 0.5500 0.7500 0.4500 0.7500 25,843 +0.28(+57.89%)
May 24, 2019 0.7300 0.7300 0.4510 0.4750 13,500 -0.04(-6.86%)
May 23, 2019 0.5600 0.8400 0.5100 0.5100 6,066 -0.04(-7.27%)
May 22, 2019 0.8000 0.8000 0.5400 0.5500 5,250 -0.25(-31.25%)
May 21, 2019 0.8500 0.8500 0.8000 0.8000 3,541 +0.20(+33.33%)
May 20, 2019 0.6000 0.6000 0.6000 0.6000 1,500 -0.05(-7.69%)
May 17, 2019 0.7750 0.8875 0.6500 0.6500 12,000 -0.25(-27.78%)
May 14, 2019 0.9000 0.9000 0.9000 0 +0.20(+28.57%)
May 13, 2019 0.9500 0.9500 0.7000 0.7000 15,385 -0.25(-26.32%)
May 10, 2019 1.085 1.100 0.8800 0.9500 6,700 -0.16(-14.41%)
May 09, 2019 1.000 1.110 1.000 1.110 1,115 -0.01(-0.89%)
May 08, 2019 1.030 1.120 1.030 1.120 666 +0.09(+8.74%)
May 07, 2019 1.030 1.340 1.030 1.030 900 +0.01(+0.98%)
May 06, 2019 1.200 1.250 1.010 1.020 2,592 -0.18(-15.00%)
May 03, 2019 1.200 1.210 1.020 1.200 1,500 -0.20(-14.29%)
May 02, 2019 1.000 1.400 1.000 1.400 4,467 +0.41(+41.41%)
May 01, 2019 0.9889 1.040 0.9100 0.9900 8,900 +0.01(+1.02%)
Apr 30, 2019 0.9700 0.9800 0.8500 0.9800 1,765 -0.01(-1.01%)
Apr 29, 2019 0.8500 1.000 0.8500 0.9900 4,821 +0.28(+39.44%)
Apr 26, 2019 1.150 1.150 0.6600 0.7100 30,200 -0.37(-34.26%)
Apr 25, 2019 1.250 1.350 0.9999 1.080 11,568 -0.22(-16.92%)
Apr 24, 2019 1.250 2.000 1.000 1.300 70,199 +0.05(+4.00%)
Apr 23, 2019 1.140 1.250 0.7900 1.250 12,352 +0.20(+19.05%)
Apr 22, 2019 1.090 1.190 1.000 1.050 18,050 -0.05(-4.55%)
Apr 18, 2019 1.300 1.300 0.7900 1.100 14,400 -0.32(-22.54%)
Apr 17, 2019 1.635 1.635 1.240 1.420 12,584 -0.07(-4.70%)
Apr 16, 2019 1.200 1.500 1.200 1.490 6,557 +0.00(+0.00%)
Apr 15, 2019 1.580 1.600 1.300 1.490 14,408 -0.31(-17.22%)
Apr 12, 2019 1.890 1.960 1.560 1.800 6,800 -0.09(-4.76%)
Apr 11, 2019 1.980 2.000 1.660 1.890 8,393 -0.06(-3.08%)
Apr 10, 2019 1.700 1.960 1.680 1.950 16,655 -0.01(-0.51%)
Apr 09, 2019 1.710 1.960 1.600 1.960 6,593 +0.00(+0.00%)
Apr 08, 2019 2.000 2.270 1.600 1.960 14,916 -0.34(-14.78%)
Apr 05, 2019 2.780 2.890 1.700 2.300 25,500 -0.65(-22.03%)
Apr 04, 2019 1.215 3.450 1.215 2.950 80,959 +1.92(+186.41%)
Apr 03, 2019 0.8000 1.210 0.8000 1.030 46,153 +0.33(+47.14%)
Apr 02, 2019 0.7000 0.7000 0.7000 0.7000 572 -0.10(-12.50%)
Apr 01, 2019 0.9000 0.9000 0.7500 0.8000 5,571 -0.10(-11.11%)
Mar 29, 2019 0.5500 0.9000 0.5500 0.9000 9,700 +0.20(+28.57%)
Mar 28, 2019 0.3020 0.8000 0.3020 0.7000 5,429 +0.05(+7.69%)
Mar 27, 2019 0.8500 0.8500 0.5400 0.6500 14,052 -0.15(-18.75%)
Mar 26, 2019 0.5100 0.8300 0.5100 0.8000 13,509 +0.50(+166.67%)
Mar 25, 2019 0.3000 0.3000 0.3000 0.3000 11,290 +0.00(+0.00%)
Mar 22, 2019 0.2910 0.3000 0.2500 0.3000 10,000 +0.13(+76.47%)
Mar 19, 2019 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Mar 15, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 13, 2019 0.1800 0.1800 0.1800 0 -0.04(-18.18%)
Mar 11, 2019 0.2200 0.2200 0.2200 0 -0.08(-26.67%)
Mar 08, 2019 0.2650 0.3000 0.2650 0.3000 11,200 +0.13(+76.47%)
Mar 07, 2019 0.1700 0.1700 0.1700 0.1700 595 +0.02(+13.33%)
Mar 06, 2019 0.3000 0.3000 0.1500 0.1500 1,225 -0.15(-50.00%)
Mar 05, 2019 0.1500 0.3000 0.1500 0.3000 5,425 +0.01(+3.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.