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 (%)
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%)
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%)
Mar 01, 2019 0.2900 0.2900 0.2900 0 -0.00(-0.85%)
Feb 28, 2019 0.2925 0.2925 0.2925 0.2925 1,175 +0.09(+46.25%)
Feb 27, 2019 0.2500 0.2500 0.2000 0.2000 3,680 -0.07(-25.93%)
Feb 19, 2019 0.2700 0.2700 0.2700 0 -0.01(-5.26%)
Feb 15, 2019 0.2925 0.2925 0.2850 0.2850 1,300 -0.15(-34.63%)
Feb 14, 2019 0.4360 0.4360 0.4360 0.4360 470 +0.10(+28.24%)
Feb 13, 2019 0.3400 0.3400 0.3400 0.3400 9,373 +0.02(+6.25%)
Feb 12, 2019 0.4440 0.4500 0.3200 0.3200 14,990 -0.08(-20.00%)
Feb 11, 2019 0.2900 0.4000 0.2900 0.4000 3,223 +0.12(+42.45%)
Feb 08, 2019 0.2700 0.2808 0.2700 0.2808 1,000 +0.01(+4.00%)
Feb 07, 2019 0.3000 0.3200 0.2700 0.2700 19,949 -0.11(-28.95%)
Feb 06, 2019 0.2100 0.3800 0.2100 0.3800 18,343 +0.17(+84.47%)
Feb 05, 2019 0.2000 0.2060 0.2000 0.2060 13,080 +0.01(+3.00%)
Feb 04, 2019 0.4750 0.4750 0.2000 0.2000 13,288 -0.10(-34.21%)
Feb 01, 2019 0.5500 0.5500 0.2700 0.3040 30,500 -0.20(-39.20%)
Jan 31, 2019 0.5500 0.9600 0.3100 0.5000 112,680 +0.03(+5.26%)
Jan 30, 2019 0.1400 0.5480 0.1400 0.4750 61,670 +0.34(+265.38%)
Jan 29, 2019 0.1200 0.1300 0.1200 0.1300 10,220 -0.06(-31.40%)
Jan 25, 2019 0.1895 0.1895 0.1895 0 -0.06(-24.05%)
Jan 24, 2019 0.2000 0.2890 0.1750 0.2495 59,040 +0.07(+38.61%)
Jan 23, 2019 0.1600 0.1800 0.1500 0.1800 18,018 +0.02(+12.50%)
Jan 22, 2019 0.1300 0.1900 0.0960 0.1600 17,854 +0.04(+33.33%)
Jan 18, 2019 0.1200 0.1200 0.1200 0.1200 300 +0.00(+0.00%)
Jan 16, 2019 0.1200 0.1200 0.1200 0.1200 300 +0.04(+50.00%)
Jan 09, 2019 0.0800 0.0800 0.0800 0 -0.12(-58.97%)
Dec 21, 2018 0.1950 0.1950 0.1950 0 +0.10(+105.26%)
Dec 07, 2018 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Dec 04, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Dec 03, 2018 0.0800 0.0800 0.0800 0.0800 6,570 +0.00(+0.00%)
Nov 30, 2018 0.0800 0.0800 0.0800 0.0800 2,600 +0.00(+0.00%)
Nov 29, 2018 0.0800 0.0800 0.0740 0.0800 19,900 -0.02(-20.00%)
Nov 16, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 12, 2018 0.1000 0.1000 0.1000 0 +0.05(+100.00%)
Nov 08, 2018 0.0500 0.0500 0.0500 0 -0.05(-50.00%)
Nov 05, 2018 0.1000 0.1000 0.1000 0 -0.05(-33.33%)
Oct 15, 2018 0.1500 0.1500 0.1500 0 +0.04(+31.58%)
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.