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

Signal Advance Inc (OP: SIGL )

0.0721 UNCHANGED
Streaming Delayed Price Updated: 11:59 AM EDT, May 28, 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 31, 2023 0.0800 0.0800 0.0800 0.0800 5,909 -0.02(-16.58%)
Oct 30, 2023 0.0800 0.0959 0.0800 0.0959 2,204 +0.00(+3.12%)
Oct 27, 2023 0.0800 0.0930 0.0743 0.0930 9,253 +0.02(+30.99%)
Oct 25, 2023 0.0710 29 -0.01(-11.25%)
Oct 24, 2023 0.0800 0.0800 0.0800 0.0800 228 +0.01(+11.11%)
Oct 23, 2023 0.0830 0.0939 0.0720 0.0720 8,074 -0.01(-10.00%)
Oct 20, 2023 0.0835 0.0835 0.0766 0.0800 2,229 +0.00(+5.68%)
Oct 19, 2023 0.0800 0.0800 0.0757 0.0757 582 -0.01(-10.94%)
Oct 18, 2023 0.0850 0.0980 0.0850 0.0850 56,610 -0.00(-5.56%)
Oct 17, 2023 0.0900 0.0960 0.0900 0.0900 2,032 +0.01(+6.13%)
Oct 16, 2023 0.0848 0.0848 0.0848 0.0848 135 +0.00(+6.00%)
Oct 13, 2023 0.0760 0.0900 0.0760 0.0800 7,990 +0.00(+5.26%)
Oct 12, 2023 0.0760 0.0880 0.0760 0.0760 2,624 -0.02(-24.00%)
Oct 11, 2023 0.0750 0.1099 0.0750 0.1000 14,430 +0.03(+33.33%)
Oct 10, 2023 0.0700 0.1000 0.0700 0.0750 16,602 -0.03(-28.57%)
Oct 09, 2023 0.1000 0.1080 0.1000 0.1050 12,300 +0.00(+2.84%)
Oct 06, 2023 0.0661 0.1021 0.0620 0.1021 25,032 +0.04(+70.17%)
Oct 05, 2023 0.0700 0.0775 0.0600 0.0600 5,738 -0.01(-14.29%)
Oct 03, 2023 0.0700 75 -0.00(-0.43%)
Oct 02, 2023 0.0688 0.0868 0.0600 0.0703 3,700 +0.00(+0.43%)
Sep 29, 2023 0.0612 0.0950 0.0612 0.0700 12,817 +0.01(+7.69%)
Sep 27, 2023 0.0650 0 -0.01(-10.96%)
Sep 26, 2023 0.0730 0.0730 0.0730 0.0730 100 -0.04(-36.47%)
Sep 25, 2023 0.1149 0.1149 0.1149 0.1149 1,000 +0.04(+61.60%)
Sep 22, 2023 0.0711 0.0711 0.0711 0.0711 1,000 -0.04(-38.17%)
Sep 21, 2023 0.1150 0.1150 0.1149 0.1150 5,380 -0.02(-12.48%)
Sep 19, 2023 0.1314 0 +0.02(+19.35%)
Sep 18, 2023 0.1101 0.1101 0.1101 0.1101 100 -0.03(-23.86%)
Sep 14, 2023 0.1446 0 +0.03(+21.82%)
Sep 13, 2023 0.1187 0.1187 0.1187 0.1187 201 -0.00(-1.08%)
Sep 12, 2023 0.1350 0.1350 0.1200 0.1200 5,600 -0.02(-14.29%)
Sep 11, 2023 0.1400 0.1400 0.1400 0.1400 425 +0.01(+5.74%)
Sep 08, 2023 0.1423 0.1423 0.1200 0.1324 1,182 +0.00(+0.08%)
Sep 07, 2023 0.1323 0.1323 0.1323 0.1323 310 +0.01(+10.25%)
Sep 06, 2023 0.1200 0.1200 0.1200 0.1200 190 -0.02(-17.01%)
Sep 05, 2023 0.1200 0.1446 0.1200 0.1446 2,711 +0.01(+11.23%)
Sep 01, 2023 0.1300 0.1300 0.1300 0.1300 2,200 +0.00(+0.00%)
Aug 30, 2023 0.1300 2 -0.01(-7.14%)
Aug 29, 2023 0.1300 0.1446 0.1300 0.1400 11,728 +0.01(+7.69%)
Aug 28, 2023 0.1300 0.1374 0.1300 0.1300 20,195 -0.01(-7.14%)
Aug 25, 2023 0.1350 0.1400 0.1350 0.1400 1,570 +0.01(+5.90%)
Aug 24, 2023 0.1322 0.1322 0.1322 0.1322 1,050 +0.00(+1.69%)
Aug 23, 2023 0.1300 0.1411 0.1300 0.1300 4,863 -0.01(-10.22%)
Aug 21, 2023 0.1448 62 +0.01(+9.28%)
Aug 18, 2023 0.1325 0.1325 0.1325 0.1325 1,400 +0.00(+1.92%)
Aug 16, 2023 0.1300 8 +0.00(+0.00%)
Aug 15, 2023 0.1300 0.1300 0.1300 0.1300 230 +0.00(+0.00%)
Aug 14, 2023 0.1300 0.1300 0.1300 0.1300 355 +0.00(+0.00%)
Aug 11, 2023 0.1374 0.1374 0.1300 0.1300 2,600 +0.00(+0.00%)
Aug 10, 2023 0.1300 0.1300 0.1300 0.1300 250 -0.01(-7.14%)
Aug 08, 2023 0.1400 0 +0.01(+7.69%)
Aug 04, 2023 0.1300 0 +0.00(+0.00%)
Aug 03, 2023 0.1275 0.1300 0.1275 0.1300 510 -0.01(-10.28%)
Aug 02, 2023 0.1301 0.1449 0.1300 0.1449 35,443 +0.01(+11.38%)
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.