Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: SGNLF )

0.0820 +0.0076 (+10.22%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 17, 2024 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 17, 2024 0.0742 0.0820 0.0742 0.0820 97,658 +0.01(+10.22%)
May 16, 2024 0.0744 0.0744 0.0744 0.0744 15,000 -0.00(-0.13%)
May 15, 2024 0.0683 0.0745 0.0683 0.0745 7,275 +0.00(+4.34%)
May 14, 2024 0.0710 0.0714 0.0692 0.0714 26,860 -0.00(-4.80%)
May 13, 2024 0.0750 0.0750 0.0750 0.0750 12,000 +0.00(+0.67%)
May 10, 2024 0.0779 0.0779 0.0745 0.0745 4,500 -0.01(-7.80%)
May 09, 2024 0.0785 0.0808 0.0785 0.0808 1,950 +0.01(+7.02%)
May 08, 2024 0.0755 0.0755 0.0755 0.0755 1,000 -0.00(-2.20%)
May 06, 2024 0.0772 0 -0.01(-11.37%)
May 02, 2024 0.0871 0 -0.00(-0.57%)
May 01, 2024 0.0864 0.0876 0.0864 0.0876 46,250 -0.00(-1.24%)
Apr 30, 2024 0.0887 0.0887 0.0887 0.0887 19,390 +0.01(+7.13%)
Apr 29, 2024 0.0828 0.0828 0.0828 0.0828 2,500 -0.00(-2.59%)
Apr 26, 2024 0.0850 0.0850 0.0850 0.0850 40,000 -0.00(-3.41%)
Apr 25, 2024 0.0825 0.0880 0.0825 0.0880 20,157 +0.01(+10.00%)
Apr 22, 2024 0.0800 0 -0.00(-2.91%)
Apr 18, 2024 0.0824 500 -0.01(-9.65%)
Apr 12, 2024 0.0912 1,200 +0.00(+2.47%)
Apr 09, 2024 0.0890 51 -0.00(-0.89%)
Apr 08, 2024 0.1042 0.1042 0.0898 0.0898 137,015 -0.00(-2.50%)
Apr 05, 2024 0.0839 0.0975 0.0839 0.0921 52,566 +0.01(+15.85%)
Apr 04, 2024 0.0719 0.0795 0.0719 0.0795 39,700 +0.01(+12.77%)
Apr 03, 2024 0.0654 0.0740 0.0645 0.0705 77,250 +0.01(+14.45%)
Apr 02, 2024 0.0623 0.0638 0.0616 0.0616 20,750 -0.01(-7.78%)
Apr 01, 2024 0.0680 0.0680 0.0586 0.0668 70,000 +0.00(+4.54%)
Mar 28, 2024 0.0603 0.0639 0.0556 0.0639 180,000 +0.01(+10.75%)
Mar 27, 2024 0.0633 0.0633 0.0576 0.0577 10,630 -0.00(-5.56%)
Mar 26, 2024 0.0700 0.0700 0.0611 0.0611 1,900 -0.00(-6.00%)
Mar 25, 2024 0.0650 0.0677 0.0650 0.0650 10,250 -0.00(-4.27%)
Mar 22, 2024 0.0662 0.0679 0.0662 0.0679 13,000 -0.00(-3.00%)
Mar 21, 2024 0.0696 0.0700 0.0696 0.0700 30,350 +0.00(+3.24%)
Mar 20, 2024 0.0685 0.0685 0.0664 0.0678 25,700 +0.00(+0.00%)
Mar 19, 2024 0.0691 0.0691 0.0670 0.0678 63,901 -0.00(-1.88%)
Mar 18, 2024 0.0748 0.0780 0.0691 0.0691 1,900 -0.01(-9.08%)
Mar 15, 2024 0.0758 0.0780 0.0753 0.0760 1,531 -0.00(-2.06%)
Mar 14, 2024 0.0776 0.0791 0.0776 0.0776 2,150 +0.00(+1.97%)
Mar 13, 2024 0.0761 0.0761 0.0761 0.0761 150 +0.00(+2.70%)
Mar 12, 2024 0.0778 0.0880 0.0727 0.0741 5,010 -0.00(-5.73%)
Mar 11, 2024 0.0741 0.0786 0.0741 0.0786 4,400 +0.01(+7.38%)
Mar 08, 2024 0.0727 0.0880 0.0727 0.0732 1,200 -0.00(-1.48%)
Mar 07, 2024 0.0780 0.0780 0.0743 0.0743 21,150 -0.00(-1.59%)
Mar 06, 2024 0.0737 0.0785 0.0737 0.0755 7,450 +0.00(+0.13%)
Mar 05, 2024 0.0799 0.0799 0.0754 0.0754 3,250 +0.00(+2.17%)
Mar 04, 2024 0.0700 0.0800 0.0700 0.0738 21,045 +0.01(+8.05%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.