Quantcast

Sigma Labs, Inc. Warrant Historical Stock Prices

SGLBW 
$0.64
*  
unch
unch
Get SGLBW Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading SGLBW now
Exchange:NASDAQ
Industry: Consumer Durables
Community Rating:
View:    SGLBW Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.63 0.64 0.64 0.64 295
04/18/2019 0.64 0.64 0.64 0.64 295
04/17/2019 0.64 0.64 0.64 0.64 00
04/16/2019 0.64 0.64 0.64 0.64 00
04/15/2019 0.64 0.64 0.64 0.64 152
04/12/2019 0.64 0.64 0.64 0.64 125
04/11/2019 0.6466 0.6466 0.33 0.64 3,850
04/10/2019 0.548 0.548 0.548 0.548 00
04/09/2019 0.55 0.55 0.548 0.548 496
04/08/2019 0.55 0.55 0.55 0.55 00
04/05/2019 0.55 0.55 0.55 0.55 00
04/04/2019 0.55 0.55 0.55 0.55 00
04/03/2019 0.55 0.55 0.55 0.55 00
04/02/2019 0.55 0.55 0.55 0.55 1,153
04/01/2019 0.55 0.55 0.55 0.55 700
03/29/2019 0.6475 0.6475 0.6475 0.6475 00
03/28/2019 0.6475 0.6475 0.6475 0.6475 00
03/27/2019 0.6475 0.6475 0.6475 0.6475 00
03/26/2019 0.65 0.65 0.6475 0.6475 1,000
03/25/2019 0.6999 0.6999 0.6999 0.6999 00
03/22/2019 0.6999 0.6999 0.6999 0.6999 00
03/21/2019 0.6999 0.6999 0.6999 0.6999 00
03/20/2019 0.6999 0.6999 0.6999 0.6999 00
03/19/2019 0.6999 0.6999 0.6999 0.6999 00
03/18/2019 0.6999 0.6999 0.6999 0.6999 00
03/15/2019 0.6999 0.6999 0.6999 0.6999 00
03/14/2019 0.6999 0.6999 0.6999 0.6999 00
03/13/2019 0.6999 0.6999 0.6999 0.6999 00
03/12/2019 0.6999 0.6999 0.6999 0.6999 00
03/11/2019 0.6999 0.6999 0.6999 0.6999 1,300
03/08/2019 0.6999 0.6999 0.6999 0.6999 5,240
03/07/2019 0.6977 0.6977 0.6977 0.6977 00
03/06/2019 0.6977 0.6977 0.6977 0.6977 00
03/05/2019 0.7 0.7 0.5289 0.6977 5,150
03/04/2019 0.63 0.7 0.6 0.7 7,861
03/01/2019 0.7 0.7 0.7 0.7 00
02/28/2019 0.7 0.7 0.7 0.7 100
02/27/2019 0.7 0.7 0.7 0.7 00
02/26/2019 0.7 0.7 0.7 0.7 00
02/25/2019 0.7 0.7 0.7 0.7 1,600
02/22/2019 0.74 0.74 0.74 0.74 00
02/21/2019 0.74 0.74 0.74 0.74 00
02/20/2019 0.737 0.74 0.72 0.74 3,895
02/19/2019 0.92 0.92 0.7174 0.7174 6,300
02/15/2019 0.75 0.75 0.75 0.75 00
02/14/2019 0.75 0.75 0.75 0.75 00
02/13/2019 0.75 0.75 0.75 0.75 00
02/12/2019 0.75 0.75 0.75 0.75 00
02/11/2019 0.75 0.75 0.75 0.75 00
02/08/2019 0.75 0.75 0.75 0.75 200
02/07/2019 0.525 0.75 0.525 0.7473 705
02/06/2019 0.7 0.7 0.7 0.7 00
02/05/2019 0.7 0.7 0.7 0.7 00
02/04/2019 0.7 0.7 0.7 0.7 00
02/01/2019 0.7 0.7 0.7 0.7 231
01/31/2019 0.72 0.753 0.72 0.75 6,802
01/30/2019 0.74 0.75 0.74 0.75 700
01/29/2019 0.75 0.7538 0.67 0.7538 2,692
01/28/2019 0.75 0.75 0.75 0.75 00
01/25/2019 0.75 0.75 0.7499 0.75 7,762
01/24/2019 0.75 0.755 0.62 0.755 20,119
01/23/2019 0.75 0.84 0.75 0.75 9,550
01/22/2019 0.75 0.975 0.75 0.835 6,126
01/18/2019 0.7226 0.75 0.7226 0.75 3,425
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio