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

Sigma Lithium Corp (NQ: SGML )

14.56 +0.19 (+1.32%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 1, 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 (%)
Feb 28, 2022 10.68 11.10 10.55 11.06 252,265 +0.57(+5.43%)
Feb 25, 2022 10.01 10.49 10.15 10.49 184,588 +0.65(+6.61%)
Feb 24, 2022 9.050 10.47 8.760 9.840 275,191 +0.32(+3.36%)
Feb 23, 2022 9.990 10.14 9.480 9.520 132,021 -0.31(-3.15%)
Feb 22, 2022 9.480 10.40 9.460 9.830 145,847 +0.16(+1.65%)
Feb 18, 2022 9.670 0 -0.10(-1.02%)
Feb 17, 2022 10.05 10.14 9.680 9.770 121,556 -0.48(-4.68%)
Feb 16, 2022 10.70 10.72 10.12 10.25 118,613 -0.35(-3.30%)
Feb 15, 2022 10.11 10.69 9.880 10.60 237,353 +0.79(+8.05%)
Feb 14, 2022 10.39 10.41 9.230 9.810 233,486 -0.61(-5.85%)
Feb 11, 2022 10.63 10.76 10.08 10.42 82,133 -0.25(-2.34%)
Feb 10, 2022 10.38 10.83 10.31 10.67 219,345 +0.20(+1.91%)
Feb 09, 2022 10.61 10.80 10.38 10.47 184,595 -0.12(-1.13%)
Feb 08, 2022 10.53 10.70 10.41 10.59 204,694 -0.13(-1.21%)
Feb 07, 2022 10.46 10.99 10.15 10.72 159,314 +0.45(+4.38%)
Feb 04, 2022 10.12 10.45 9.820 10.27 104,623 +0.27(+2.70%)
Feb 03, 2022 10.25 10.00 61,559 -0.32(-3.10%)
Feb 02, 2022 10.20 10.62 10.12 10.32 304,698 +0.28(+2.79%)
Feb 01, 2022 9.640 10.09 9.521 10.04 95,461 +0.41(+4.26%)
Jan 31, 2022 9.730 9.630 86,737 -0.03(-0.31%)
Jan 28, 2022 8.970 9.780 8.860 9.660 250,805 +0.88(+10.02%)
Jan 27, 2022 9.530 9.530 8.500 8.780 198,991 -0.68(-7.19%)
Jan 26, 2022 9.240 9.740 9.240 9.460 129,012 +0.26(+2.83%)
Jan 25, 2022 9.300 9.320 8.780 9.200 109,279 -0.08(-0.86%)
Jan 24, 2022 9.230 9.430 8.390 9.280 317,474 -0.45(-4.62%)
Jan 21, 2022 10.10 10.21 9.500 9.730 209,628 -0.45(-4.42%)
Jan 20, 2022 10.02 10.45 10.00 10.18 217,916 -0.07(-0.68%)
Jan 19, 2022 10.65 10.81 10.08 10.25 150,652 -0.48(-4.47%)
Jan 18, 2022 10.77 10.87 10.39 10.73 198,932 +0.10(+0.94%)
Jan 14, 2022 10.63 0 -0.47(-4.23%)
Jan 13, 2022 11.34 11.60 11.00 11.10 302,216 -0.25(-2.20%)
Jan 12, 2022 12.02 12.30 11.05 11.35 635,194 +0.20(+1.79%)
Jan 11, 2022 11.28 11.41 10.73 11.15 288,452 -0.15(-1.33%)
Jan 10, 2022 11.46 12.11 11.20 11.30 517,066 +0.17(+1.53%)
Jan 07, 2022 10.46 11.53 10.46 11.13 601,747 +0.78(+7.54%)
Jan 06, 2022 10.00 10.39 9.960 10.35 330,872 +0.60(+6.15%)
Jan 05, 2022 9.650 10.15 9.510 9.750 104,886 +0.14(+1.46%)
Jan 04, 2022 10.35 10.63 9.530 9.610 277,521 -0.96(-9.08%)
Jan 03, 2022 10.61 10.70 10.24 10.57 215,551 +0.11(+1.05%)
Dec 31, 2021 10.35 10.52 9.940 10.46 116,345 +0.14(+1.36%)
Dec 30, 2021 10.04 10.52 9.836 10.32 197,769 +0.22(+2.18%)
Dec 29, 2021 9.780 10.17 9.780 10.10 186,708 +0.35(+3.59%)
Dec 28, 2021 10.11 10.13 9.501 9.750 136,499 -0.31(-3.08%)
Dec 27, 2021 10.14 10.14 9.800 10.06 83,637 +0.06(+0.60%)
Dec 23, 2021 9.630 10.26 9.410 10.00 49,923 +0.27(+2.77%)
Dec 22, 2021 9.830 9.910 9.600 9.730 55,923 -0.07(-0.71%)
Dec 21, 2021 10.00 10.00 9.700 9.800 52,724 -0.14(-1.41%)
Dec 20, 2021 10.00 10.03 9.610 9.940 179,209 -0.17(-1.68%)
Dec 17, 2021 10.02 10.67 10.00 10.11 277,530 +0.03(+0.30%)
Dec 16, 2021 9.950 10.19 9.930 10.08 60,158 +0.25(+2.54%)
Dec 15, 2021 9.330 9.900 9.030 9.830 329,217 +0.53(+5.70%)
Dec 14, 2021 9.060 9.340 8.900 9.300 632,575 +0.12(+1.31%)
Dec 13, 2021 10.25 10.25 9.040 9.180 127,008 -0.94(-9.29%)
Dec 10, 2021 9.700 10.73 9.700 10.12 193,443 +0.45(+4.65%)
Dec 09, 2021 9.340 9.730 9.330 9.670 100,434 +0.33(+3.53%)
Dec 08, 2021 9.150 9.400 9.020 9.340 46,154 +0.32(+3.55%)
Dec 07, 2021 8.810 9.060 8.810 9.020 89,220 +0.33(+3.80%)
Dec 06, 2021 9.000 9.000 8.510 8.690 135,055 -0.38(-4.19%)
Dec 03, 2021 9.440 9.440 8.560 9.070 271,819 -0.30(-3.20%)
Dec 02, 2021 9.690 9.690 9.270 9.370 71,056 -0.03(-0.32%)
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.