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 (%)
Jul 27, 2021 0.1100 0.1100 0.1100 1 -0.01(-6.78%)
Jul 23, 2021 0.1180 0.1180 0.1180 0 -0.04(-25.79%)
Jul 21, 2021 0.1590 0.1590 0.1590 0 +0.03(+19.55%)
Jul 20, 2021 0.1330 0.1330 0.1330 0.1330 3,000 +0.01(+10.83%)
Jul 19, 2021 0.1212 0.1212 0.1200 0.1200 21,602 -0.00(-0.91%)
Jul 16, 2021 0.1211 0.1431 0.1211 0.1211 6,150 +0.00(+0.00%)
Jul 15, 2021 0.1211 0.1211 0.1211 0.1211 2,300 +0.00(+0.00%)
Jul 14, 2021 0.1211 0.1211 0.1211 0.1211 1,552 +0.00(+0.00%)
Jul 13, 2021 0.1440 0.1440 0.1211 0.1211 12,066 -0.02(-17.05%)
Jul 09, 2021 0.1460 0.1460 0.1460 0 -0.04(-23.16%)
Jul 08, 2021 0.1900 0.1900 0.1900 0.1900 421 +0.01(+4.11%)
Jul 07, 2021 0.1500 0.2200 0.1440 0.1825 1,050 -0.04(-17.05%)
Jul 06, 2021 0.2200 0.2200 0.2200 0.2200 2,370 +0.00(+0.00%)
Jun 30, 2021 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jun 28, 2021 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jun 24, 2021 0.2200 0.2200 0.2200 10 +0.00(+0.00%)
Jun 23, 2021 0.2025 0.2200 0.2000 0.2200 37,866 +0.02(+10.00%)
Jun 22, 2021 0.1980 0.2000 0.1980 0.2000 2,100 -0.00(-1.72%)
Jun 17, 2021 0.2035 0.2035 0.2035 0 +0.02(+13.06%)
Jun 16, 2021 0.1420 0.1800 0.1420 0.1800 1,150 -0.02(-11.55%)
Jun 15, 2021 0.2035 0.2035 0.2035 0.2035 500 +0.01(+2.78%)
Jun 14, 2021 0.2090 0.2090 0.1950 0.1980 5,577 +0.01(+4.76%)
Jun 10, 2021 0.1890 0.1890 0.1890 10 +0.01(+5.65%)
Jun 08, 2021 0.1789 0.1789 0.1789 0 +0.06(+48.96%)
Jun 07, 2021 0.1201 0.1201 0.1201 0.1201 1,960 +0.00(+0.08%)
Jun 03, 2021 0.1200 0.1200 0.1200 34 +0.01(+6.86%)
Jun 02, 2021 0.1123 0.1123 0.1123 0.1123 1,000 -0.02(-13.62%)
Jun 01, 2021 0.1300 0.1300 0.1100 0.1300 6,525 +0.00(+0.00%)
May 28, 2021 0.1300 0.1300 0.1300 0.1300 400 +0.00(+0.00%)
May 27, 2021 0.1400 0.1400 0.1300 0.1300 3,800 -0.06(-31.22%)
May 26, 2021 0.1890 0.1890 0.1890 0.1890 2,713 +0.00(+0.00%)
May 25, 2021 0.1600 0.1890 0.1257 0.1890 4,448 +0.03(+18.87%)
May 24, 2021 0.1550 0.1590 0.1550 0.1590 12,700 +0.05(+41.59%)
May 21, 2021 0.1589 0.1589 0.1123 0.1123 5,750 -0.05(-29.59%)
May 20, 2021 0.1220 0.1595 0.1201 0.1595 13,905 +0.01(+7.55%)
May 18, 2021 0.1483 0.1483 0.1483 0 -0.01(-4.45%)
May 13, 2021 0.1552 0.1552 0.1552 0 +0.00(+0.06%)
May 12, 2021 0.1800 0.1800 0.1551 0.1551 1,214 -0.00(-0.58%)
May 11, 2021 0.1560 0.1560 0.1560 0.1560 5,000 -0.00(-1.08%)
May 10, 2021 0.1560 0.1800 0.1560 0.1577 6,564 -0.02(-13.59%)
May 07, 2021 0.1825 0.1825 0.1825 0.1825 900 +0.00(+0.00%)
May 06, 2021 0.1990 0.1990 0.1825 0.1825 2,000 -0.01(-3.95%)
May 05, 2021 0.2000 0.2000 0.1900 0.1900 2,900 -0.03(-13.64%)
May 03, 2021 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 30, 2021 0.2200 0.2200 0.2200 0.2200 1,900 +0.01(+5.26%)
Apr 29, 2021 0.2070 0.2090 0.1850 0.2090 2,888 -0.00(-0.48%)
Apr 28, 2021 0.1900 0.2100 0.1900 0.2100 24,007 +0.02(+10.53%)
Apr 27, 2021 0.1900 0.1900 0.1900 0.1900 652 +0.02(+10.14%)
Apr 26, 2021 0.1725 0.1725 0.1725 0.1725 398 -0.01(-7.90%)
Apr 23, 2021 0.1700 0.1948 0.1700 0.1873 13,000 +0.02(+10.18%)
Apr 19, 2021 0.1700 0.1700 0.1700 0 -0.04(-19.05%)
Apr 16, 2021 0.2450 0.2450 0.2100 0.2100 2,100 -0.05(-18.92%)
Apr 15, 2021 0.2590 0.2590 0.2590 20 +0.00(+0.00%)
Apr 13, 2021 0.2590 0.2590 0.2590 0 +0.05(+26.34%)
Apr 12, 2021 0.2180 0.2780 0.1925 0.2050 43,700 +0.04(+27.33%)
Apr 09, 2021 0.1622 0.1622 0.1610 0.1610 16,900 -0.06(-26.82%)
Apr 08, 2021 0.1750 0.2450 0.1750 0.2200 1,156 -0.02(-10.20%)
Apr 07, 2021 0.2450 0.2450 0.2450 4 +0.00(+0.00%)
Apr 06, 2021 0.2150 0.2450 0.1571 0.2450 3,830 -0.00(-1.21%)
Apr 01, 2021 0.2480 0.2480 0.2480 0 +0.01(+5.31%)
Mar 31, 2021 0.2010 0.2355 0.2010 0.2355 635 +0.02(+7.05%)
Mar 30, 2021 0.2450 0.2450 0.2200 0.2200 1,252 -0.03(-12.00%)
Mar 29, 2021 0.2780 0.2780 0.2500 0.2500 5,950 +0.01(+3.52%)
Mar 26, 2021 0.2700 0.2800 0.2010 0.2415 8,500 -0.04(-13.75%)
Mar 25, 2021 0.2010 0.2800 0.2010 0.2800 8,550 +0.00(+0.00%)
Mar 24, 2021 0.1710 0.2900 0.1710 0.2800 33,638 +0.02(+5.86%)
Mar 23, 2021 0.2100 0.3340 0.2100 0.2645 28,085 +0.05(+21.61%)
Mar 22, 2021 0.2175 0.2200 0.2175 0.2175 810 -0.00(-1.14%)
Mar 19, 2021 0.2700 0.2700 0.2200 0.2200 1,700 -0.01(-5.98%)
Mar 18, 2021 0.2340 0.2340 0.2340 40 +0.00(+0.00%)
Mar 17, 2021 0.2340 0.2340 0.2340 0.2340 860 +0.03(+15.27%)
Mar 16, 2021 0.2300 0.2340 0.2030 0.2030 3,990 +0.04(+24.92%)
Mar 15, 2021 0.2339 0.2340 0.1625 0.1625 3,010 -0.04(-18.75%)
Mar 12, 2021 0.1521 0.2000 0.1521 0.2000 5,000 +0.01(+5.88%)
Mar 11, 2021 0.1848 0.2295 0.1500 0.1889 22,495 -0.05(-19.27%)
Mar 10, 2021 0.1779 0.2340 0.1779 0.2340 3,500 +0.08(+56.00%)
Mar 09, 2021 0.2300 0.2340 0.1255 0.1500 58,792 -0.07(-31.82%)
Mar 08, 2021 0.2000 0.2200 0.1655 0.2200 25,630 -0.01(-5.98%)
Mar 05, 2021 0.2300 0.2340 0.2010 0.2340 1,700 +0.03(+17.00%)
Mar 04, 2021 0.2125 0.2125 0.2000 0.2000 6,137 -0.01(-4.76%)
Mar 03, 2021 0.2550 0.2600 0.2000 0.2100 20,580 -0.11(-34.38%)
Mar 02, 2021 0.2700 0.3200 0.2700 0.3200 4,450 +0.06(+23.08%)
Mar 01, 2021 0.2550 0.2650 0.2550 0.2600 10,800 -0.04(-13.33%)
Feb 26, 2021 0.3000 0.3000 0.3000 0.3000 1,500 -0.00(-0.83%)
Feb 25, 2021 0.3025 0.3025 0.3025 0.3025 588 +0.01(+4.31%)
Feb 24, 2021 0.2990 0.3700 0.2900 0.2900 33,004 -0.04(-12.12%)
Feb 23, 2021 0.2700 0.3300 0.2550 0.3300 3,775 +0.00(+0.00%)
Feb 22, 2021 0.2525 0.3770 0.2525 0.3300 9,610 -0.01(-1.49%)
Feb 19, 2021 0.3000 0.3800 0.2550 0.3350 16,600 -0.00(-0.30%)
Feb 18, 2021 0.3000 0.3360 0.3000 0.3360 14,494 -0.06(-15.98%)
Feb 17, 2021 0.3200 0.4099 0.3000 0.3999 12,925 +0.07(+21.55%)
Feb 16, 2021 0.4673 0.4673 0.3250 0.3290 35,469 +0.01(+2.81%)
Feb 12, 2021 0.3730 0.4580 0.2420 0.3200 80,900 +0.07(+28.00%)
Feb 11, 2021 0.2500 0.4660 0.2260 0.2500 30,659 -0.01(-5.30%)
Feb 10, 2021 0.2505 0.3200 0.2500 0.2640 20,103 -0.03(-11.50%)
Feb 09, 2021 0.4800 0.4800 0.2500 0.2983 29,332 -0.00(-0.40%)
Feb 08, 2021 0.3500 0.3789 0.2000 0.2995 89,384 -0.07(-19.05%)
Feb 05, 2021 0.2850 0.3899 0.2702 0.3700 81,200 +0.09(+29.82%)
Feb 04, 2021 0.3000 0.3000 0.2700 0.2850 34,934 -0.11(-28.55%)
Feb 03, 2021 0.4000 0.5000 0.3100 0.3989 99,983 -0.20(-33.52%)
Feb 02, 2021 0.2800 0.8500 0.2798 0.6000 413,682 +0.31(+106.90%)
Feb 01, 2021 0.3000 0.4840 0.2900 0.2900 2,843 +0.00(+0.00%)
Jan 29, 2021 0.1700 0.3000 0.1700 0.2900 7,900 +0.14(+93.33%)
Jan 28, 2021 0.1913 0.2200 0.1500 0.1500 4,083 -0.13(-46.06%)
Jan 27, 2021 0.3200 0.3300 0.2781 0.2781 20,282 +0.16(+127.95%)
Jan 26, 2021 0.1075 0.3300 0.1075 0.1220 20,100 -0.19(-60.65%)
Jan 25, 2021 0.2750 0.3100 0.1725 0.3100 10,942 +0.08(+34.78%)
Jan 22, 2021 0.2750 0.2750 0.2300 0.2300 3,500 -0.07(-23.33%)
Jan 21, 2021 0.3000 0.3000 0.3000 0.3000 150 +0.07(+30.43%)
Jan 20, 2021 0.2300 0.2750 0.2300 0.2300 5,200 -0.01(-6.12%)
Jan 19, 2021 0.2500 0.2500 0.2450 0.2450 31,017 -0.01(-2.00%)
Jan 15, 2021 0.2850 0.2850 0.2000 0.2500 28,100 -0.09(-26.47%)
Jan 14, 2021 0.4990 0.4990 0.2550 0.3400 10,265 +0.16(+92.09%)
Jan 13, 2021 0.1935 0.1935 0.1770 0.1770 6,770 +0.01(+2.91%)
Jan 12, 2021 0.3435 0.3435 0.1720 0.1720 17,031 +0.00(+0.00%)
Jan 11, 2021 0.4850 0.5700 0.1500 0.1720 80,844 +0.02(+14.67%)
Jan 08, 2021 0.1500 0.1500 0.1500 6 +0.00(+0.00%)
Jan 07, 2021 0.2628 0.3388 0.1500 0.1500 1,300 +0.02(+20.00%)
Jan 06, 2021 0.1120 0.4470 0.1120 0.1250 4,355 -0.05(-26.47%)
Jan 05, 2021 0.1000 0.1700 0.1000 0.1700 1,653 +0.07(+70.00%)
Jan 04, 2021 0.1309 0.1309 0.1000 0.1000 2,250 -0.10(-50.00%)
Dec 29, 2020 0.2000 0.2000 0.2000 0 -0.00(-1.48%)
Dec 28, 2020 0.2030 0.2030 0.2030 0.2030 280 +0.00(+1.50%)
Dec 22, 2020 0.2000 0.2000 0.2000 0 -0.05(-20.00%)
Dec 21, 2020 0.2500 0.2500 0.2500 20 +0.00(+0.00%)
Dec 18, 2020 0.2150 0.2500 0.2150 0.2500 28,200 +0.00(+0.00%)
Dec 17, 2020 0.2500 0.2500 0.2500 0.2500 21,200 +0.00(+0.00%)
Dec 16, 2020 0.2500 0.2500 0.2500 0.2500 17,512 +0.00(+0.00%)
Dec 15, 2020 0.2383 0.2500 0.2383 0.2500 7,442 +0.01(+4.17%)
Dec 14, 2020 0.2400 0.2400 0.2400 0.2400 620 +0.16(+200.00%)
Dec 11, 2020 0.2383 0.2383 0.0800 0.0800 7,200 -0.06(-42.86%)
Dec 10, 2020 0.1500 0.1500 0.1335 0.1400 4,810 -0.05(-28.21%)
Dec 09, 2020 0.2300 0.2383 0.1600 0.1950 22,525 +0.04(+21.88%)
Dec 08, 2020 0.1600 0.1600 0.1600 0.1600 675 +0.01(+6.67%)
Dec 07, 2020 0.0700 0.2500 0.0700 0.1500 26,778 -0.03(-16.67%)
Dec 03, 2020 0.1800 0.1800 0.1800 0 -0.07(-28.00%)
Dec 02, 2020 0.2900 0.2900 0.2500 0.2500 1,720 +0.08(+47.06%)
Dec 01, 2020 0.1700 0.1700 0.1700 0.1700 5,000 -0.03(-15.00%)
Nov 30, 2020 0.1800 0.2000 0.1800 0.2000 11,571 -0.08(-28.57%)
Nov 27, 2020 0.2000 0.2800 0.2000 0.2800 5,600 +0.11(+60.00%)
Nov 25, 2020 0.1152 0.1750 0.1152 0.1750 200 +0.04(+34.10%)
Nov 24, 2020 0.2000 0.2050 0.1305 0.1305 4,450 -0.07(-36.34%)
Nov 23, 2020 0.1780 0.3990 0.1480 0.2050 60,171 +0.03(+15.17%)
Nov 17, 2020 0.1780 0.1780 0.1780 0 -0.04(-18.35%)
Nov 12, 2020 0.2180 0.2180 0.2180 0 +0.04(+23.86%)
Nov 11, 2020 0.1200 0.1760 0.1200 0.1760 5,200 +0.02(+10.00%)
Nov 10, 2020 0.1700 0.1700 0.1300 0.1600 23,175 -0.01(-5.88%)
Nov 05, 2020 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Nov 02, 2020 0.1800 0.1800 0.1800 0 +0.05(+38.46%)
Oct 30, 2020 0.1300 0.1300 0.1300 0.1300 8,000 +0.00(+3.17%)
Oct 27, 2020 0.1260 0.1260 0.1260 0 +0.01(+10.53%)
Oct 23, 2020 0.1140 0.1140 0.1140 0 +0.00(+0.00%)
Oct 20, 2020 0.1140 0.1140 0.1140 0 +0.00(+1.79%)
Oct 16, 2020 0.1120 0.1120 0.1120 0 -0.06(-34.12%)
Oct 15, 2020 0.2000 0.2000 0.1700 0.1700 3,700 +0.00(+0.00%)
Oct 12, 2020 0.1700 0.1700 0.1700 0 +0.11(+183.33%)
Oct 09, 2020 0.0600 0.0600 0.0600 0.0600 900 -0.04(-40.00%)
Oct 08, 2020 0.1000 0.1000 0.1000 0.1000 1,880 +0.00(+0.00%)
Oct 06, 2020 0.1000 0.1000 0.1000 0 +0.05(+95.69%)
Oct 05, 2020 0.0511 0.0511 0.0511 0.0511 1,000 -0.01(-18.89%)
Oct 01, 2020 0.0630 0.0630 0.0630 0 -0.00(-3.08%)
Sep 25, 2020 0.0650 0.0650 0.0650 0 -0.08(-56.67%)
Sep 18, 2020 0.1500 0.1500 0.1500 0 +0.08(+127.27%)
Sep 17, 2020 0.0660 0.0660 0.0660 0.0660 500 -0.09(-58.75%)
Sep 16, 2020 0.1600 0.1600 0.1600 0.1600 100 -0.01(-3.03%)
Sep 15, 2020 0.1650 0.1650 0.1650 0.1650 200 +0.01(+3.13%)
Sep 08, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 04, 2020 0.1600 0.1600 0.1600 0.1600 100 +0.01(+6.67%)
Sep 02, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 01, 2020 0.1700 0.1700 0.1500 0.1500 2,041 +0.05(+50.00%)
Aug 21, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 20, 2020 0.1155 0.1450 0.0500 0.1000 46,779 -0.02(-16.67%)
Aug 19, 2020 0.1200 0.1200 0.1200 0.1200 3,670 +0.00(+0.00%)
Aug 18, 2020 0.1200 0.1200 0.1200 0.1200 330 -0.01(-8.40%)
Aug 11, 2020 0.1310 0.1310 0.1310 0 +0.00(+0.00%)
Aug 07, 2020 0.1310 0.1310 0.1310 0 +0.00(+0.77%)
Aug 06, 2020 0.1300 0.1300 0.1300 0.1300 7,500 +0.00(+0.00%)
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.