Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Sigyn Therapeutics Inc (OP: SIGY )

5.000 UNCHANGED
Streaming Delayed Price Updated: 10:53 AM EDT, May 7, 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 (%)
Mar 21, 2022 0.3750 0 -0.02(-6.23%)
Mar 18, 2022 0.1651 0.3999 0.1651 0.3999 2,650 -0.01(-1.26%)
Mar 16, 2022 0.4050 0 -0.05(-11.96%)
Mar 10, 2022 0.4600 0 +0.06(+15.00%)
Mar 09, 2022 0.4000 0.4000 0.4000 0.4000 218 -0.05(-11.11%)
Mar 08, 2022 0.4500 0.4500 0.4500 0.4500 2,500 +0.03(+7.78%)
Mar 07, 2022 0.4320 0.4800 0.4175 0.4175 7,301 -0.08(-16.08%)
Mar 04, 2022 0.4940 0.4975 0.4940 0.4975 2,249 +0.04(+8.15%)
Mar 02, 2022 0.4600 0 +0.01(+2.22%)
Feb 25, 2022 0.4500 0 +0.01(+2.27%)
Feb 24, 2022 0.4400 0.4400 0.4400 0.4400 2,725 +0.00(+0.00%)
Feb 23, 2022 0.4500 0.4975 0.4400 0.4400 7,850 +0.04(+10.00%)
Feb 22, 2022 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Feb 17, 2022 0.4000 0 -0.02(-4.19%)
Feb 16, 2022 0.4175 0.4175 0.4175 0.4175 132 -0.01(-1.76%)
Feb 02, 2022 0.4250 0 -0.06(-11.99%)
Jan 27, 2022 0.4829 0 +0.00(+0.00%)
Jan 24, 2022 0.4829 0 -0.01(-1.45%)
Jan 20, 2022 0.4900 0 -0.01(-2.00%)
Jan 07, 2022 0.5000 0 -0.02(-3.85%)
Jan 06, 2022 0.5200 0.5200 0.5200 0.5200 402 +0.01(+1.76%)
Jan 04, 2022 0.5110 0.5110 0.5110 0 -0.01(-1.71%)
Jan 03, 2022 0.5199 0.5199 0.5199 0.5199 500 +0.02(+3.98%)
Dec 30, 2021 0.5000 0.5000 0.5000 0 +0.09(+23.46%)
Dec 29, 2021 0.4550 0.5200 0.4050 0.4050 8,390 -0.08(-15.64%)
Dec 27, 2021 0.4801 0.4801 0.4801 0 +0.13(+37.17%)
Dec 22, 2021 0.3500 0.3500 0.3500 0 -0.15(-30.00%)
Dec 20, 2021 0.5000 0.5000 0.5000 0 +0.04(+8.93%)
Dec 10, 2021 0.4590 0.4590 0.4590 0 +0.00(+0.00%)
Dec 09, 2021 0.4591 0.5300 0.4590 0.4590 5,750 -0.22(-32.50%)
Dec 08, 2021 0.6800 0.6800 0.6800 0.6800 3,000 +0.00(+0.00%)
Dec 03, 2021 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Dec 02, 2021 0.7300 0.7300 0.7000 0.7000 7,335 +0.18(+34.62%)
Dec 01, 2021 0.5200 0.5200 0.5200 0.5200 100 +0.01(+1.96%)
Nov 26, 2021 0.5100 0.5100 0.5100 2 -0.13(-19.70%)
Nov 24, 2021 0.6351 0.6351 0.6351 0.6351 165 -0.12(-16.43%)
Nov 22, 2021 0.7600 0.7600 0.7600 0 +0.14(+22.46%)
Nov 19, 2021 0.9900 0.9900 0.6206 0.6206 17,828 -0.01(-1.49%)
Nov 18, 2021 0.7000 0.7000 0.6300 0.6300 2,822 -0.07(-10.00%)
Nov 17, 2021 0.7000 0.7000 0.7000 0.7000 4,355 -0.25(-26.32%)
Nov 05, 2021 0.9500 0.9500 0.9500 0 +0.30(+46.15%)
Nov 01, 2021 0.6500 0.6500 0.6500 0 +0.13(+25.77%)
Oct 29, 2021 0.6800 0.9800 0.5168 0.5168 890 -0.46(-47.27%)
Oct 26, 2021 0.9800 0.9800 0.9800 0.9800 500 -0.02(-2.00%)
Oct 25, 2021 1.000 1.000 1.000 1.000 300 +0.54(+117.39%)
Oct 18, 2021 0.4600 0.4600 0.4600 0 -0.29(-38.67%)
Oct 15, 2021 0.7500 0.7500 0.7500 0.7500 234 -0.05(-6.25%)
Oct 04, 2021 0.8000 0.8000 0.8000 17 +0.00(+0.00%)
Oct 01, 2021 0.8000 0.8000 0.8000 0.8000 799 +0.00(+0.00%)
Sep 30, 2021 0.8800 0.8800 0.8000 0.8000 1,000 +0.01(+1.27%)
Sep 24, 2021 0.7900 0.7900 0.7900 0 +0.21(+36.21%)
Sep 15, 2021 0.5800 0.5800 0.5800 70 +0.01(+1.40%)
Sep 14, 2021 0.5784 0.5784 0.5720 0.5720 800 -0.01(-1.38%)
Sep 09, 2021 0.5800 0.5800 0.5800 0 +0.06(+11.54%)
Sep 03, 2021 0.5200 0.5200 0.5200 20 -0.28(-35.00%)
Sep 02, 2021 0.8000 0.8000 0.8000 0.8000 5,880 +0.00(+0.00%)
Sep 01, 2021 0.8000 0.8000 0.8000 0.8000 1,000 +0.00(+0.00%)
Aug 30, 2021 0.8000 0.8000 0.8000 0 +0.06(+8.11%)
Aug 27, 2021 0.7400 0.7400 0.7400 0.7400 400 +0.13(+21.31%)
Aug 26, 2021 0.6100 0.6100 0.6000 0.6100 1,500 +0.01(+1.67%)
Aug 25, 2021 0.6000 0.6000 0.6000 0.6000 100 -0.03(-4.76%)
Aug 24, 2021 0.6300 0.7650 0.6300 0.6300 3,090 +0.00(+0.00%)
Aug 23, 2021 0.6300 0.6300 0.6300 0.6300 1,700 +0.01(+1.61%)
Aug 20, 2021 0.6300 0.6300 0.6200 0.6200 1,865 -0.36(-36.73%)
Aug 19, 2021 0.9800 1.015 0.9800 0.9800 1,400 +0.23(+30.67%)
Aug 18, 2021 0.6500 0.7500 0.6500 0.7500 2,000 -0.19(-20.21%)
Aug 10, 2021 0.9400 0.9400 0.9400 0 -0.06(-6.00%)
Aug 09, 2021 0.6000 1.000 0.6000 1.000 4,726 +0.20(+25.00%)
Aug 06, 2021 0.8000 1.000 0.6100 0.8000 12,099 -0.20(-20.00%)
Aug 05, 2021 1.000 1.000 1.000 1.000 100 +0.40(+66.67%)
Aug 04, 2021 0.5000 0.6000 0.5000 0.6000 3,250 -0.11(-15.49%)
Aug 02, 2021 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Jul 30, 2021 0.7000 0.7000 0.3503 0.7000 5,000 -0.10(-12.50%)
Jul 29, 2021 0.8500 0.8750 0.8000 0.8000 2,165 +0.10(+14.29%)
Jul 26, 2021 0.7000 0.7000 0.7000 0 -0.28(-28.21%)
Jul 23, 2021 0.9750 0.9750 0.9750 0.9750 100 +0.04(+4.84%)
Jul 22, 2021 0.9300 0.9300 0.9300 0.9300 500 -0.02(-2.62%)
Jul 21, 2021 0.9100 0.9550 0.9100 0.9550 1,000 +0.04(+4.95%)
Jul 19, 2021 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Jul 16, 2021 0.9200 0.9200 0.9100 0.9100 4,782 +0.00(+0.00%)
Jul 15, 2021 1.040 1.050 0.9100 0.9100 4,820 -0.09(-9.00%)
Jul 14, 2021 1.020 1.020 1.000 1.000 1,100 -0.02(-1.96%)
Jul 12, 2021 1.020 1.020 1.020 0 +0.01(+0.99%)
Jul 09, 2021 1.010 1.010 0.9949 1.010 2,500 -0.19(-15.83%)
Jul 07, 2021 1.200 1.200 1.200 49 +0.10(+9.09%)
Jun 30, 2021 1.100 1.100 1.100 0 -0.19(-14.73%)
Jun 29, 2021 1.290 1.290 1.290 1.290 135 +0.09(+7.50%)
Jun 28, 2021 1.100 1.280 1.100 1.200 1,426 -0.10(-7.69%)
Jun 25, 2021 1.300 1.300 1.300 1.300 310 +0.00(+0.00%)
Jun 23, 2021 1.300 1.300 1.300 1 -0.02(-1.52%)
Jun 17, 2021 1.320 1.320 1.320 0 -0.02(-1.49%)
Jun 16, 2021 1.230 1.340 1.230 1.340 400 +0.14(+11.67%)
Jun 14, 2021 1.200 1.200 1.200 0 +0.18(+17.65%)
Jun 10, 2021 1.020 1.020 1.020 0 +0.01(+0.99%)
Jun 09, 2021 1.100 1.100 1.000 1.010 2,520 +0.01(+1.00%)
Jun 08, 2021 1.100 1.100 1.000 1.000 2,924 -0.20(-16.67%)
Jun 07, 2021 1.050 1.250 1.000 1.200 1,950 +0.10(+9.09%)
Jun 04, 2021 1.050 1.100 1.050 1.100 1,600 +0.05(+4.76%)
Jun 03, 2021 1.150 1.150 1.000 1.050 2,140 -0.08(-7.31%)
Jun 02, 2021 1.170 1.170 1.133 1.133 5,150 -0.12(-9.38%)
Jun 01, 2021 1.200 1.250 1.200 1.250 1,672 +0.08(+6.84%)
May 28, 2021 1.170 1.170 1.170 1.170 125 +0.02(+1.52%)
May 27, 2021 1.350 1.350 1.153 1.153 5,642 -0.20(-14.63%)
May 21, 2021 1.350 1.350 1.350 0 +0.09(+7.14%)
May 18, 2021 1.260 1.260 1.260 20 +0.00(+0.00%)
May 17, 2021 1.290 1.290 1.260 1.260 2,691 -0.08(-5.97%)
May 14, 2021 1.360 1.360 1.340 1.340 350 +0.02(+1.52%)
May 12, 2021 1.320 1.320 1.320 0 +0.00(+0.00%)
May 11, 2021 1.320 1.320 1.320 1.320 1,400 -0.34(-20.48%)
May 10, 2021 1.660 1.660 1.660 1.660 100 +0.35(+26.72%)
May 07, 2021 1.380 1.660 1.310 1.310 1,275 -0.06(-4.38%)
May 06, 2021 1.520 1.660 1.320 1.370 3,616 -0.30(-17.96%)
May 03, 2021 1.670 1.670 1.670 0 +0.00(+0.00%)
Apr 28, 2021 1.670 1.670 1.670 0 +0.01(+0.60%)
Apr 27, 2021 1.650 1.660 1.650 1.660 2,105 -0.14(-7.78%)
Apr 22, 2021 1.800 1.800 1.800 0 +0.01(+0.56%)
Apr 20, 2021 1.790 1.790 1.790 0 -0.06(-3.24%)
Apr 19, 2021 1.600 1.870 1.600 1.850 2,900 -0.08(-4.17%)
Apr 16, 2021 1.931 1.931 1.931 1.931 100 +0.18(+10.32%)
Apr 15, 2021 1.960 1.960 1.750 1.750 200 +0.00(+0.00%)
Apr 14, 2021 1.750 1.750 1.750 1.750 133 +0.00(+0.00%)
Apr 13, 2021 1.510 1.750 1.465 1.750 1,490 -0.15(-7.89%)
Apr 12, 2021 1.900 1.900 1.900 43 +0.00(+0.00%)
Apr 09, 2021 1.900 1.900 1.900 1 +0.00(+0.00%)
Apr 07, 2021 1.900 1.900 1.900 0 +0.00(+0.00%)
Apr 06, 2021 1.900 1.900 1.900 1.900 1,000 -0.02(-0.78%)
Apr 05, 2021 1.700 1.915 1.650 1.915 700 -0.08(-4.25%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.