Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Sigma Lithium Corp (NQ: SGML )

14.25 -0.15 (-1.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	8.420		8.000	8.500	144,113	-0.04(-0.47%)
Oct 28, 2021	8.690			8.540	59,766	-0.14(-1.61%)
Oct 27, 2021	8.940	8.940	7.851	8.680	109,629	-0.11(-1.25%)
Oct 26, 2021	9.070		8.070	8.790	218,242	-0.28(-3.09%)
Oct 25, 2021	9.150			9.070	118,073	-0.12(-1.31%)
Oct 22, 2021	9.410	9.480	8.750	9.190	114,236	-0.11(-1.18%)
Oct 21, 2021	9.670	9.793	9.200	9.300	74,847	-0.40(-4.12%)
Oct 20, 2021	9.650	9.820	9.620	9.700	85,302	+0.10(+1.04%)
Oct 19, 2021	9.710	9.710	9.460	9.600	47,339	+0.00(+0.00%)
Oct 18, 2021	9.550	9.650	9.120	9.600	162,285	+0.04(+0.42%)
Oct 15, 2021	9.670	9.740	9.450	9.560	273,901	+0.08(+0.84%)
Oct 14, 2021	9.540	9.710	9.430	9.480	128,406	+0.35(+3.83%)
Oct 13, 2021	9.630	9.970	9.103	9.130	173,444	-0.28(-2.98%)
Oct 12, 2021	9.240	9.770	9.020	9.410	287,783	+0.21(+2.28%)
Oct 11, 2021	9.080	9.782	8.855	9.200	138,530	+0.58(+6.73%)
Oct 08, 2021	8.840	8.840	8.500	8.620	75,099	-0.08(-0.92%)
Oct 07, 2021	8.820	8.820	8.500	8.700	51,389	+0.23(+2.72%)
Oct 06, 2021	8.750	8.750	8.300	8.470	36,383	-0.13(-1.51%)
Oct 05, 2021	8.690	8.750	8.420	8.600	95,251	+0.18(+2.14%)
Oct 04, 2021	8.470	8.730	8.390	8.420	30,638	-0.38(-4.32%)
Oct 01, 2021	8.380	8.800	8.350	8.800	33,210	+0.42(+5.01%)
Sep 30, 2021	8.230	8.770	8.200	8.380	54,373	+0.35(+4.36%)
Sep 29, 2021	7.990	8.050	7.850	8.030	10,692	-0.13(-1.59%)
Sep 28, 2021	8.330	8.330	7.350	8.160	34,265	-0.17(-2.04%)
Sep 27, 2021	8.410	8.410	8.256	8.330	13,989	+0.08(+0.97%)
Sep 24, 2021	8.930	8.930	7.900	8.250	22,840	+0.04(+0.49%)
Sep 23, 2021	8.170	8.390	7.828	8.210	19,385	+0.34(+4.32%)
Sep 22, 2021	8.100	8.100	7.860	7.870	11,883	-0.09(-1.13%)
Sep 21, 2021	7.930	8.000	7.670	7.960	23,450	+0.36(+4.74%)
Sep 20, 2021	8.140	8.140	6.960	7.600	41,433	-0.40(-5.00%)
Sep 17, 2021	8.000	8.075	7.900	8.000	15,156	+0.12(+1.47%)
Sep 16, 2021	7.900	7.900	7.800	7.884	15,451	-0.02(-0.20%)
Sep 15, 2021	8.000	8.000	7.780	7.900	17,847	-0.10(-1.25%)
Sep 14, 2021	8.100	8.100	7.870	8.000	37,129	-0.10(-1.23%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Sigma Lithium Corp (NQ: SGML )

Historical Prices