Indicators

Sigma Lithium Corp (NQ: SGML )

17.13 -0.74 (-4.14%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	15.62	15.95	15.45	15.80	307,929	+0.03(+0.19%)
Apr 28, 2022	15.18	15.88	15.15	15.77	209,875	+0.55(+3.61%)
Apr 27, 2022	15.39	15.96	14.86	15.22	180,421	-0.17(-1.10%)
Apr 26, 2022	15.77	15.83	15.14	15.39	260,892	-0.66(-4.11%)
Apr 25, 2022	15.16	16.18	14.31	16.05	409,801	+0.34(+2.16%)
Apr 22, 2022	16.59	16.77	14.96	15.71	676,693	-1.20(-7.10%)
Apr 21, 2022	17.87	18.01	16.67	16.91	498,437	-0.20(-1.17%)
Apr 20, 2022	17.47	17.75	16.70	17.11	410,118	+0.07(+0.41%)
Apr 19, 2022	17.30	17.75	16.38	17.04	506,907	-0.25(-1.45%)
Apr 18, 2022	15.73	17.29	15.70	17.29	572,033	+1.43(+9.02%)
Apr 14, 2022	15.69	16.02	15.35	15.86	279,536	-0.04(-0.25%)
Apr 13, 2022	15.98	16.30	15.00	15.90	459,116	-0.28(-1.73%)
Apr 12, 2022	16.70	16.73	14.65	16.18	725,005	-0.18(-1.10%)
Apr 11, 2022	17.82	18.09	15.73	16.36	591,577	-0.66(-3.88%)
Apr 08, 2022	18.62	19.48	16.63	17.02	718,455	-0.64(-3.62%)
Apr 07, 2022	16.52	18.00	16.42	17.66	738,404	+1.46(+9.01%)
Apr 06, 2022	15.77	16.75	15.33	16.20	386,535	+0.21(+1.31%)
Apr 05, 2022	16.65	17.01	15.61	15.99	409,512	-0.51(-3.09%)
Apr 04, 2022	15.84	17.36	15.75	16.50	968,085	+0.97(+6.25%)

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.