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

Signal Advance Inc (OP:SIGL)

0.1800 UNCHANGED
Streaming Delayed Price Updated: 3:04 PM EDT, Jun 2, 2025 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 (%)
Jun 02, 2025 0.1500 0.1981 0.1500 0.1800 3,660 +0.04(+28.57%)
May 30, 2025 0.1400 0.1400 0.1400 0.1400 3,010 -0.04(-21.70%)
May 29, 2025 0.1677 0.1960 0.1677 0.1788 29,623 +0.02(+16.18%)
May 28, 2025 0.1539 0.1539 0.1539 0.1539 329 +0.01(+9.93%)
May 27, 2025 0.2000 0.2032 0.1400 0.1400 31,248 -0.00(-1.13%)
May 23, 2025 0.2044 0.2044 0.1330 0.1416 2,592 -0.07(-32.15%)
May 22, 2025 0.2100 0.2200 0.1699 0.2087 24,165 +0.08(+60.29%)
May 21, 2025 0.1401 0.2018 0.1301 0.1302 8,684 +0.00(+0.08%)
May 20, 2025 0.1201 0.1301 0.1201 0.1301 704 +0.01(+8.33%)
May 19, 2025 0.1201 0.1201 0.1201 0.1201 203 -0.04(-24.94%)
May 16, 2025 0.1600 0.1600 0.1600 0.1600 150 -0.03(-15.79%)
May 15, 2025 0.1900 0.2000 0.1800 0.1900 1,036 +0.00(+0.00%)
May 14, 2025 0.1903 0.1903 0.1900 0.1900 1,760 +0.03(+18.75%)
May 13, 2025 0.1101 0.2100 0.1101 0.1600 11,782 -0.02(-11.11%)
May 12, 2025 0.1700 0.2364 0.1700 0.1800 136,059 -0.07(-27.91%)
May 09, 2025 0.2099 0.2497 0.2099 0.2497 10,530 +0.04(+17.51%)
May 08, 2025 0.2350 0.2350 0.1700 0.2125 2,600 +0.00(+1.24%)
May 07, 2025 0.2099 0.2099 0.2099 0.2099 1,509 +0.04(+22.75%)
May 06, 2025 0.1710 0.1710 0.1710 0.1710 200 -0.06(-25.59%)
May 05, 2025 0.2643 0.2643 0.1900 0.2298 4,861 -0.01(-5.94%)
May 02, 2025 0.2443 0.2443 0.2443 0.2443 1,038 +0.05(+28.58%)
May 01, 2025 0.1881 0.1900 0.1881 0.1900 2,562 +0.01(+6.74%)
Apr 30, 2025 0.1900 0.2212 0.1768 0.1780 6,062 -0.03(-15.28%)
Apr 28, 2025 0.2101 230 +0.01(+5.05%)
Apr 25, 2025 0.1888 0.2000 0.1888 0.2000 8,190 +0.01(+4.38%)
Apr 24, 2025 0.2813 0.2813 0.1888 0.1916 4,924 +0.00(+2.30%)
Apr 23, 2025 0.2000 0.2447 0.1873 0.1873 15,385 -0.02(-10.47%)
Apr 22, 2025 0.1872 0.2132 0.1872 0.2092 6,264 +0.00(+0.58%)
Apr 21, 2025 0.2080 0.2080 0.2080 0.2080 2,850 +0.01(+5.05%)
Apr 17, 2025 0.2140 0.2140 0.1919 0.1980 10,059 -0.02(-10.89%)
Apr 16, 2025 0.2406 0.2406 0.2222 0.2222 16,420 -0.01(-3.85%)
Apr 15, 2025 0.2311 0.2311 0.2311 0.2311 778 -0.01(-2.94%)
Apr 14, 2025 0.2488 0.2665 0.2311 0.2381 11,096 -0.05(-16.75%)
Apr 11, 2025 0.2860 0.2990 0.2400 0.2860 6,350 +0.04(+14.86%)
Apr 10, 2025 0.2500 0.3000 0.2300 0.2490 16,995 -0.01(-2.73%)
Apr 09, 2025 0.2755 0.2755 0.2404 0.2560 27,171 -0.01(-3.54%)
Apr 08, 2025 0.3000 0.3013 0.2500 0.2654 46,328 -0.04(-11.92%)
Apr 07, 2025 0.3000 0.4398 0.2500 0.3013 48,150 -0.12(-28.87%)
Apr 04, 2025 0.2733 0.4436 0.2733 0.4236 2,030 +0.17(+69.44%)
Apr 03, 2025 0.2800 0.2900 0.2500 0.2500 37,887 -0.07(-20.63%)
Apr 02, 2025 0.3770 0.3770 0.3000 0.3150 89,813 -0.03(-7.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.