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 -0.0019 (-2.57%)
Streaming Delayed Price Updated: 12:22 PM EDT, May 17, 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 (%)
Sep 30, 2022 0.1600 0.1614 0.1552 0.1600 11,300 -0.01(-4.48%)
Sep 29, 2022 0.1650 0.1700 0.1600 0.1675 38,600 -0.00(-2.90%)
Sep 28, 2022 0.1600 0.1800 0.1600 0.1725 18,580 +0.01(+7.81%)
Sep 27, 2022 0.1875 0.1875 0.1575 0.1600 25,258 +0.00(+1.59%)
Sep 26, 2022 0.1575 0.1725 0.1575 0.1575 705 -0.03(-16.00%)
Sep 23, 2022 0.1800 0.1875 0.1800 0.1875 2,303 +0.01(+4.17%)
Sep 22, 2022 0.1881 0.1900 0.1800 0.1800 29,590 -0.01(-5.26%)
Sep 21, 2022 0.1950 0.2000 0.1900 0.1900 39,616 -0.00(-1.04%)
Sep 20, 2022 0.1925 0.1950 0.1920 0.1920 10,173 +0.01(+3.78%)
Sep 19, 2022 0.1850 0.1850 0.1850 0.1850 100 -0.01(-5.13%)
Sep 16, 2022 0.1950 0.1950 0.1950 0.1950 1,000 +0.00(+0.00%)
Sep 15, 2022 0.1950 0.1950 0.1950 0.1950 5,000 +0.01(+5.41%)
Sep 14, 2022 0.1850 0.1850 0.1850 0.1850 1,002 +0.00(+0.00%)
Sep 13, 2022 0.1950 0.2000 0.1850 0.1850 9,520 +0.01(+2.78%)
Sep 12, 2022 0.1800 0.1860 0.1800 0.1800 1,163 +0.00(+0.00%)
Sep 09, 2022 0.1800 0.1800 0.1800 0.1800 118 -0.01(-5.26%)
Sep 08, 2022 0.1900 0.1900 0.1900 0.1900 100 +0.00(+0.00%)
Sep 07, 2022 0.1975 0.2000 0.1900 0.1900 15,914 -0.01(-3.80%)
Sep 06, 2022 0.2000 0.2000 0.1975 0.1975 10,251 -0.01(-3.66%)
Sep 02, 2022 0.1925 0.2065 0.1925 0.2050 17,072 +0.01(+6.49%)
Sep 01, 2022 0.2000 0.2000 0.1925 0.1925 11,174 -0.00(-1.28%)
Aug 31, 2022 0.1975 0.2000 0.1950 0.1950 65,823 -0.00(-1.27%)
Aug 30, 2022 0.1975 0.1975 0.1975 0.1975 4,079 -0.00(-1.10%)
Aug 26, 2022 0.1997 10 +0.00(+0.20%)
Aug 25, 2022 0.1975 0.1993 0.1975 0.1993 10,400 +0.00(+1.17%)
Aug 24, 2022 0.2150 0.2150 0.1950 0.1970 15,042 -0.01(-6.19%)
Aug 23, 2022 0.2100 0.2100 0.2100 0.2100 20,334 +0.01(+2.44%)
Aug 22, 2022 0.2050 0.2050 0.2050 0.2050 1,915 +0.00(+0.00%)
Aug 19, 2022 0.2100 0.2250 0.2000 0.2050 39,656 -0.00(-1.20%)
Aug 18, 2022 0.1988 0.2075 0.1900 0.2075 9,670 +0.00(+0.00%)
Aug 17, 2022 0.1963 0.2075 0.1900 0.2075 5,279 -0.00(-1.19%)
Aug 16, 2022 0.2000 0.2125 0.2000 0.2100 105,011 +0.00(+0.43%)
Aug 15, 2022 0.2200 0.2200 0.1900 0.2091 21,797 +0.01(+4.55%)
Aug 12, 2022 0.2100 0.2200 0.1800 0.2000 16,297 +0.01(+5.26%)
Aug 11, 2022 0.2300 0.2450 0.1825 0.1900 249,497 +0.03(+18.75%)
Aug 10, 2022 0.3800 0.4000 0.1000 0.1600 1,277,080 -0.25(-60.96%)
Aug 09, 2022 0.3653 0.4833 0.3653 0.4098 700 +0.03(+7.11%)
Aug 08, 2022 0.4000 0.4001 0.3826 0.3826 12,882 -0.03(-7.25%)
Aug 04, 2022 0.4125 0 -0.03(-6.25%)
Aug 03, 2022 0.4367 0.4400 0.3800 0.4400 12,378 +0.04(+10.00%)
Aug 02, 2022 0.4848 0.4848 0.3800 0.4000 10,587 -0.03(-7.51%)
Aug 01, 2022 0.4000 0.4424 0.3800 0.4325 8,373 +0.03(+8.12%)
Jul 29, 2022 0.4000 0.4426 0.4000 0.4000 7,071 -0.00(-0.02%)
Jul 28, 2022 0.4800 0.4850 0.4001 0.4001 2,510 +0.00(+0.02%)
Jul 27, 2022 0.4000 0.4425 0.4000 0.4000 1,219 +0.00(+0.00%)
Jul 25, 2022 0.4000 0 +0.00(+0.00%)
Jul 21, 2022 0.4000 0 -0.02(-5.84%)
Jul 20, 2022 0.4802 0.4870 0.3949 0.4248 10,835 +0.03(+7.06%)
Jul 18, 2022 0.3968 0 +0.01(+1.69%)
Jul 15, 2022 0.3902 0.3902 0.3902 0.3902 246 +0.00(+0.05%)
Jul 14, 2022 0.4022 0.4022 0.3900 0.3900 3,255 -0.01(-3.03%)
Jul 13, 2022 0.4022 0.4022 0.4022 0.4022 731 -0.08(-17.07%)
Jul 11, 2022 0.4850 0 +0.07(+16.28%)
Jul 08, 2022 0.4870 0.4870 0.4000 0.4171 3,800 +0.03(+6.78%)
Jul 07, 2022 0.4284 0.4870 0.3906 0.3906 4,012 -0.09(-18.46%)
Jul 06, 2022 0.3805 0.4890 0.3805 0.4790 1,127 +0.04(+10.17%)
Jul 05, 2022 0.3810 0.4890 0.3800 0.4348 5,058 +0.05(+14.12%)
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.