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

Signet Intl Hlds Inc (OP: SIGN )

N/A 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 (%)
Apr 30, 2020 0.2437 0.2437 0.2437 0 +0.04(+21.85%)
Apr 29, 2020 0.2500 0.2500 0.2000 0.2000 5,000 -0.01(-4.76%)
Apr 27, 2020 0.2100 0.2100 0.2100 0 +0.01(+7.69%)
Apr 24, 2020 0.1950 0.1950 0.1950 0.1950 2,000 +0.00(+1.56%)
Apr 23, 2020 0.1920 0.1920 0.1920 0.1920 6,000 -0.01(-4.00%)
Apr 22, 2020 0.1990 0.2000 0.1990 0.2000 7,930 +0.05(+33.33%)
Apr 21, 2020 0.1500 0.1900 0.1500 0.1500 18,184 -0.05(-25.00%)
Apr 16, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 09, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 07, 2020 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Apr 02, 2020 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Apr 01, 2020 0.1500 0.2000 0.1500 0.2000 1,600 +0.00(+0.00%)
Mar 31, 2020 0.2000 0.2000 0.2000 0.2000 8,850 +0.01(+5.21%)
Mar 25, 2020 0.1901 0.1901 0.1901 0 +0.03(+18.81%)
Mar 23, 2020 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Mar 19, 2020 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Mar 18, 2020 0.1500 0.1700 0.1500 0.1600 10,340 +0.00(+0.00%)
Mar 17, 2020 0.1600 0.1600 0.1600 0.1600 2,500 +0.00(+0.00%)
Mar 16, 2020 0.1800 0.1800 0.1600 0.1600 32,300 -0.02(-11.11%)
Mar 13, 2020 0.1999 0.1999 0.1500 0.1800 7,000 +0.13(+252.94%)
Mar 12, 2020 0.2000 0.2000 0.0510 0.0510 10,650 -0.15(-74.50%)
Mar 11, 2020 0.2000 0.2000 0.1900 0.2000 7,600 +0.00(+0.00%)
Mar 10, 2020 0.1799 0.2200 0.1620 0.2000 82,425 -0.09(-31.03%)
Mar 05, 2020 0.2900 0.2900 0.2900 0 -0.04(-12.09%)
Mar 04, 2020 0.3499 0.3499 0.3299 0.3299 5,200 +0.17(+102.27%)
Feb 28, 2020 0.1631 0.1631 0.1631 0 -0.19(-53.40%)
Feb 27, 2020 0.3500 0.3500 0.3500 0.3500 100 -0.00(-0.71%)
Feb 25, 2020 0.3525 0.3525 0.3525 0 +0.13(+61.25%)
Feb 20, 2020 0.2186 0.2186 0.2186 0 -0.03(-12.56%)
Feb 19, 2020 0.2450 0.2500 0.2450 0.2500 9,100 +0.09(+57.13%)
Feb 14, 2020 0.1591 0.1591 0.1591 0 -0.08(-32.30%)
Feb 12, 2020 0.2350 0.2350 0.2350 0 -0.05(-16.07%)
Feb 11, 2020 0.2500 0.2800 0.2500 0.2800 6,550 +0.01(+3.70%)
Feb 07, 2020 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Feb 05, 2020 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Feb 04, 2020 0.2600 0.2600 0.2075 0.2600 7,195 +0.03(+10.64%)
Feb 03, 2020 0.2800 0.2800 0.2350 0.2350 2,800 -0.02(-6.00%)
Jan 30, 2020 0.2500 0.2500 0.2500 0 -0.05(-16.67%)
Jan 29, 2020 0.2550 0.3000 0.2550 0.3000 5,380 +0.05(+20.00%)
Jan 28, 2020 0.2500 0.2500 0.2500 0.2500 3,000 +0.00(+0.00%)
Jan 27, 2020 0.2500 0.2500 0.2500 0.2500 3,200 +0.03(+13.12%)
Jan 24, 2020 0.2550 0.2550 0.2201 0.2210 11,200 -0.03(-13.33%)
Jan 23, 2020 0.2600 0.2600 0.2401 0.2550 9,900 -0.03(-12.07%)
Jan 22, 2020 0.2900 0.2900 0.2900 0.2900 2,300 +0.01(+2.47%)
Jan 21, 2020 0.2700 0.2830 0.2500 0.2830 11,700 +0.01(+4.81%)
Jan 17, 2020 0.3200 0.3200 0.2700 0.2700 2,000 +0.01(+3.85%)
Jan 15, 2020 0.2600 0.2600 0.2600 0 -0.08(-22.85%)
Jan 14, 2020 0.3370 0.3370 0.3370 0.3370 4,500 +0.12(+51.80%)
Jan 13, 2020 0.2300 0.2300 0.2220 0.2220 2,000 -0.06(-20.71%)
Jan 09, 2020 0.2800 0.2800 0.2800 0 +0.03(+12.36%)
Jan 07, 2020 0.2492 0.2492 0.2492 0 -0.04(-12.75%)
Jan 06, 2020 0.2928 0.2928 0.2856 0.2856 6,350 -0.00(-0.04%)
Dec 31, 2019 0.2857 0.2857 0.2857 0 +0.00(+0.11%)
Dec 30, 2019 0.4800 0.4800 0.2854 0.2854 18,788 -0.06(-18.46%)
Dec 26, 2019 0.3500 0.3500 0.3500 0 +0.11(+45.83%)
Dec 23, 2019 0.2400 0.2400 0.2400 0 -0.04(-13.07%)
Dec 19, 2019 0.2761 0.2761 0.2761 0 -0.07(-21.11%)
Dec 17, 2019 0.3500 0.3500 0.3500 0 +0.07(+25.00%)
Dec 16, 2019 0.2800 0.2800 0.2800 0.2800 1,620 +0.00(+0.00%)
Dec 12, 2019 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Dec 11, 2019 0.2700 0.2700 0.2700 0.2700 2,650 +0.01(+1.89%)
Dec 10, 2019 0.2650 0.2650 0.2650 0.2650 3,000 +0.02(+6.00%)
Dec 09, 2019 0.2500 0.2500 0.2500 0.2500 2,563 -0.03(-10.78%)
Dec 06, 2019 0.3000 0.3000 0.2801 0.2802 14,300 -0.02(-6.63%)
Dec 05, 2019 0.3895 0.3895 0.3001 0.3001 8,250 -0.09(-22.21%)
Dec 04, 2019 0.4000 0.4000 0.3462 0.3858 7,499 +0.06(+16.91%)
Dec 03, 2019 0.3300 0.3300 0.3300 0.3300 1,100 +0.02(+6.45%)
Dec 02, 2019 0.3100 0.3100 0.3100 0.3100 1,500 -0.19(-38.00%)
Nov 29, 2019 0.5000 0.5000 0.5000 0.5000 1,000 +0.11(+28.87%)
Nov 26, 2019 0.3880 0.3880 0.3880 0 +0.04(+10.86%)
Nov 22, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 21, 2019 0.4000 0.4000 0.3110 0.3500 21,300 -0.05(-12.50%)
Nov 20, 2019 0.4100 0.4100 0.3600 0.4000 6,150 +0.00(+0.50%)
Nov 19, 2019 0.3500 0.4100 0.3500 0.3980 11,000 +0.10(+31.96%)
Nov 15, 2019 0.3016 0.3016 0.3016 0 -0.05(-13.83%)
Nov 14, 2019 0.3500 0.3500 0.3500 0.3500 1,200 +0.00(+0.00%)
Nov 13, 2019 0.3500 0.3500 0.3500 0.3500 3,000 -0.00(-0.62%)
Nov 08, 2019 0.3522 0.3522 0.3522 0 +0.04(+13.43%)
Nov 07, 2019 0.3500 0.3500 0.3105 0.3105 4,950 -0.04(-11.29%)
Nov 04, 2019 0.3500 0.3500 0.3500 0 +0.05(+16.47%)
Nov 01, 2019 0.3005 0.3005 0.3005 0.3005 4,000 -0.05(-14.14%)
Oct 31, 2019 0.3500 0.3500 0.3500 0.3500 160 -0.01(-2.78%)
Oct 29, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Oct 23, 2019 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Oct 22, 2019 0.3320 0.3700 0.3320 0.3700 11,375 -0.04(-9.76%)
Oct 21, 2019 0.4100 0.4100 0.4100 0.4100 475 +0.05(+13.89%)
Oct 18, 2019 0.3600 0.3600 0.3600 0.3600 5,000 -0.08(-18.18%)
Oct 17, 2019 0.4400 0.4400 0.4400 0.4400 1,075 +0.13(+41.89%)
Oct 16, 2019 0.4400 0.4400 0.3101 0.3101 2,400 -0.04(-11.40%)
Oct 15, 2019 0.3500 0.3500 0.3500 0.3500 4,000 -0.04(-10.26%)
Oct 14, 2019 0.3900 0.3900 0.3900 0.3900 129 +0.04(+11.40%)
Oct 11, 2019 0.3501 0.3501 0.3501 0.3501 5,700 -0.13(-27.06%)
Oct 10, 2019 0.3500 0.4800 0.3478 0.4800 20,989 +0.03(+6.67%)
Oct 07, 2019 0.4500 0.4500 0.4500 0 +0.05(+12.50%)
Oct 03, 2019 0.4000 0.4000 0.4000 0 +0.03(+8.08%)
Oct 02, 2019 0.3700 0.3701 0.3700 0.3701 5,000 -0.14(-27.43%)
Sep 30, 2019 0.5100 0.5100 0.5100 0 +0.08(+18.60%)
Sep 27, 2019 0.3500 0.4300 0.3290 0.4300 7,600 -0.08(-15.69%)
Sep 26, 2019 0.5050 0.5100 0.5050 0.5100 4,500 +0.06(+13.33%)
Sep 25, 2019 0.3500 0.4500 0.3500 0.4500 13,140 -0.08(-15.09%)
Sep 24, 2019 0.5300 0.5300 0.5300 0.5300 100 +0.08(+17.78%)
Sep 20, 2019 0.4500 0.4500 0.4500 0 -0.05(-9.82%)
Sep 19, 2019 0.4750 0.6000 0.3500 0.4990 770 -0.00(-0.20%)
Sep 18, 2019 0.5500 0.5500 0.5000 0.5000 4,315 -0.06(-9.91%)
Sep 16, 2019 0.5550 0.5550 0.5550 0 -0.02(-4.31%)
Sep 12, 2019 0.5800 0.5800 0.5800 0 +0.13(+28.89%)
Sep 11, 2019 0.5200 0.5500 0.4500 0.4500 1,564 -0.16(-26.23%)
Sep 10, 2019 0.4823 0.6100 0.4823 0.6100 6,000 +0.12(+24.49%)
Sep 09, 2019 0.5160 0.5160 0.4900 0.4900 403 -0.03(-5.95%)
Sep 06, 2019 0.7250 0.7500 0.5131 0.5210 3,500 -0.18(-25.57%)
Sep 05, 2019 0.7000 0.7000 0.7000 0.7000 2,100 -0.01(-1.41%)
Sep 04, 2019 0.6600 0.7100 0.6600 0.7100 1,000 +0.01(+1.43%)
Sep 03, 2019 0.7500 0.8000 0.6100 0.7000 10,922 +0.00(+0.00%)
Aug 30, 2019 0.6500 0.7000 0.6500 0.7000 4,600 +0.09(+14.75%)
Aug 29, 2019 0.6200 0.8000 0.6100 0.6100 17,201 +0.20(+48.78%)
Aug 28, 2019 0.5300 0.5300 0.4100 0.4100 2,076 -0.11(-21.15%)
Aug 27, 2019 0.6200 0.6200 0.5200 0.5200 8,655 +0.07(+14.29%)
Aug 26, 2019 0.4550 0.4550 0.4550 0.4550 109 -0.14(-24.17%)
Aug 23, 2019 0.6000 0.6000 0.6000 0.6000 1,600 +0.00(+0.00%)
Aug 22, 2019 0.5010 0.6000 0.5010 0.6000 300 -0.02(-3.23%)
Aug 21, 2019 0.5800 0.6200 0.5800 0.6200 4,000 +0.04(+6.90%)
Aug 20, 2019 0.5100 0.5800 0.5100 0.5800 3,500 +0.14(+31.82%)
Aug 19, 2019 0.4400 0.4400 0.4400 0.4400 500 +0.02(+4.76%)
Aug 13, 2019 0.4200 0.4200 0.4200 0 -0.16(-27.59%)
Aug 12, 2019 0.3735 0.5800 0.3300 0.5800 44,101 +0.21(+56.76%)
Aug 09, 2019 0.3500 0.3700 0.3321 0.3700 6,900 +0.02(+4.23%)
Aug 08, 2019 0.3500 0.3550 0.3500 0.3550 3,300 -0.03(-6.58%)
Aug 07, 2019 0.3950 0.3950 0.3713 0.3800 6,163 -0.10(-20.83%)
Aug 01, 2019 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jul 31, 2019 0.4800 0.4800 0.4800 24 +0.00(+0.00%)
Jul 30, 2019 0.4800 0.4800 0.4800 0.4800 3,945 +0.00(+0.00%)
Jul 29, 2019 0.4750 0.4800 0.4750 0.4800 1,105 -0.03(-5.88%)
Jul 23, 2019 0.5100 0.5100 0.5100 0 +0.21(+71.89%)
Jul 22, 2019 0.2590 0.2967 0.2590 0.2967 500 -0.21(-41.82%)
Jul 19, 2019 0.5100 0.5100 0.5100 0.5100 200 -0.01(-1.92%)
Jul 17, 2019 0.5200 0.5200 0.5200 0 +0.22(+73.33%)
Jul 11, 2019 0.3000 0.3000 0.3000 0 -0.22(-42.31%)
Jul 02, 2019 0.5200 0.5200 0.5200 0 +0.17(+47.73%)
Jul 01, 2019 0.4100 0.4950 0.3520 0.3520 3,100 -0.04(-9.23%)
Jun 27, 2019 0.3878 0.3878 0.3878 0 -0.16(-29.49%)
Jun 26, 2019 0.5750 0.5750 0.3600 0.5500 7,988 -0.10(-15.38%)
Jun 25, 2019 0.6500 0.6500 0.6500 50 +0.00(+0.00%)
Jun 24, 2019 0.6500 0.6500 0.6500 0.6500 200 +0.15(+30.00%)
Jun 21, 2019 0.5300 0.5300 0.5000 0.5000 1,100 -0.05(-9.09%)
Jun 20, 2019 0.5500 0.5500 0.5500 0.5500 1,000 -0.10(-15.38%)
Jun 19, 2019 0.6500 0.6500 0.5100 0.6500 7,500 +0.08(+13.04%)
Jun 18, 2019 0.6100 0.6100 0.5000 0.5750 2,800 +0.02(+4.55%)
Jun 17, 2019 0.5500 0.5500 0.5500 0.5500 500 +0.00(+0.00%)
Jun 14, 2019 0.6500 0.6500 0.5500 0.5500 5,100 -0.11(-16.67%)
Jun 12, 2019 0.6600 0.6600 0.6600 0 +0.01(+0.76%)
Jun 11, 2019 0.6500 0.8280 0.6500 0.6550 6,463 -0.16(-19.14%)
Jun 10, 2019 0.5600 0.8180 0.5500 0.8100 3,550 -0.01(-1.22%)
Jun 07, 2019 0.5700 0.8280 0.5700 0.8200 2,700 +0.26(+46.43%)
Jun 06, 2019 0.5734 0.5734 0.5600 0.5600 1,100 +0.00(+0.00%)
Jun 05, 2019 0.6700 0.6700 0.5600 0.5600 9,373 +0.00(+0.00%)
Jun 04, 2019 0.6250 0.6900 0.5600 0.5600 1,290 -0.11(-16.42%)
Jun 03, 2019 0.8500 0.8500 0.6700 0.6700 438 -0.18(-21.18%)
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%)
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.