Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sigma Lithium Corp (NQ: SGML )

15.36 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
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.