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

Signal Advance Inc (OP: SIGL )

0.0736 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 3, 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 (%)
Apr 30, 2024 0.0726 21 -0.01(-15.87%)
Apr 26, 2024 0.0863 28 -0.01(-12.83%)
Apr 25, 2024 0.0990 0.0990 0.0990 0.0990 6,000 +0.03(+36.55%)
Apr 24, 2024 0.0910 0.1000 0.0725 0.0725 1,300 -0.04(-34.03%)
Apr 23, 2024 0.0721 0.1099 0.0721 0.1099 2,090 +0.04(+52.43%)
Apr 22, 2024 0.0711 0.0721 0.0711 0.0721 6,804 +0.00(+0.00%)
Apr 19, 2024 0.0711 0.0721 0.0711 0.0721 8,100 -0.03(-27.17%)
Apr 18, 2024 0.0990 0.0990 0.0990 0.0990 2,000 +0.00(+0.00%)
Apr 17, 2024 0.0711 0.0990 0.0711 0.0990 13,450 +0.00(+0.00%)
Apr 16, 2024 0.0800 0.1000 0.0800 0.0990 11,160 +0.02(+19.71%)
Apr 15, 2024 0.0711 0.1000 0.0711 0.0827 2,049 +0.01(+14.86%)
Apr 12, 2024 0.0975 0.0975 0.0720 0.0720 2,100 -0.03(-26.15%)
Apr 10, 2024 0.0975 25 +0.03(+35.42%)
Apr 09, 2024 0.0711 0.0720 0.0711 0.0720 300 -0.02(-20.00%)
Apr 05, 2024 0.0900 13 +0.00(+0.11%)
Apr 04, 2024 0.0899 0.0899 0.0899 0.0899 10,128 +0.01(+6.52%)
Apr 03, 2024 0.0710 0.0899 0.0710 0.0844 4,836 +0.01(+18.87%)
Apr 02, 2024 0.0710 0.0710 0.0710 0.0710 6,072 +0.00(+0.00%)
Apr 01, 2024 0.0710 0.0710 0.0710 0.0710 101 +0.00(+0.00%)
Mar 27, 2024 0.0710 0 +0.00(+0.00%)
Mar 26, 2024 0.0725 0.0725 0.0710 0.0710 7,903 -0.01(-14.04%)
Mar 25, 2024 0.0826 0.0826 0.0826 0.0826 257 +0.01(+16.34%)
Mar 22, 2024 0.0710 0.0950 0.0650 0.0710 2,130 -0.00(-2.07%)
Mar 21, 2024 0.0797 0.0797 0.0710 0.0725 2,151 +0.00(+1.40%)
Mar 20, 2024 0.0650 0.0999 0.0650 0.0715 2,650 -0.01(-13.44%)
Mar 19, 2024 0.0924 0.0999 0.0710 0.0826 13,129 +0.01(+16.34%)
Mar 18, 2024 0.0710 0.0710 0.0710 0.0710 830 +0.00(+0.00%)
Mar 15, 2024 0.0710 0.0710 0.0710 0.0710 390 +0.00(+0.00%)
Mar 14, 2024 0.0855 0.0855 0.0710 0.0710 224 +0.00(+0.00%)
Mar 12, 2024 0.0710 6 +0.00(+0.00%)
Mar 11, 2024 0.0710 0.0710 0.0710 0.0710 5,310 +0.00(+0.00%)
Mar 08, 2024 0.0710 0.0955 0.0710 0.0710 1,615 +0.00(+0.00%)
Mar 07, 2024 0.1105 0.1105 0.0710 0.0710 1,601 +0.00(+0.00%)
Mar 06, 2024 0.1499 0.1499 0.0710 0.0710 300 +0.00(+0.00%)
Mar 04, 2024 0.0710 20 +0.00(+0.00%)
Mar 01, 2024 0.0710 0.0710 0.0710 0.0710 10,013 +0.00(+0.00%)
Feb 29, 2024 0.0710 0.0710 0.0710 0.0710 527 +0.00(+0.00%)
Feb 27, 2024 0.0710 0 +0.00(+1.43%)
Feb 26, 2024 0.0665 0.1325 0.0652 0.0700 31,194 +0.00(+5.26%)
Feb 23, 2024 0.0669 0.0669 0.0665 0.0665 13,527 -0.00(-5.00%)
Feb 22, 2024 0.0660 0.0700 0.0660 0.0700 310 -0.02(-22.22%)
Feb 20, 2024 0.0900 0 +0.02(+37.61%)
Feb 16, 2024 0.0653 0.0654 0.0653 0.0654 1,720 -0.03(-33.27%)
Feb 15, 2024 0.1000 0.1000 0.0800 0.0980 3,962 +0.01(+16.67%)
Feb 13, 2024 0.0840 0 +0.01(+20.00%)
Feb 12, 2024 0.0652 0.2025 0.0652 0.0700 134,811 -0.00(-1.41%)
Feb 09, 2024 0.0670 0.0950 0.0670 0.0710 7,930 -0.02(-25.26%)
Feb 08, 2024 0.0700 0.0950 0.0700 0.0950 3,313 +0.01(+18.75%)
Feb 07, 2024 0.0662 0.0800 0.0662 0.0800 28,328 +0.01(+22.89%)
Feb 06, 2024 0.0789 0.0789 0.0651 0.0651 13,418 -0.00(-0.61%)
Feb 05, 2024 0.0656 0.0656 0.0655 0.0655 203 +0.00(+0.61%)
Feb 02, 2024 0.0651 0.0721 0.0651 0.0651 700 +0.00(+0.00%)
Feb 01, 2024 0.0651 0.0651 0.0651 0.0651 615 +0.00(+0.00%)
Jan 31, 2024 0.0651 0.0721 0.0651 0.0651 5,046 -0.02(-22.50%)
Jan 30, 2024 0.0940 0.0940 0.0840 0.0840 6,295 +0.02(+27.27%)
Jan 29, 2024 0.0800 0.0800 0.0660 0.0660 265 +0.00(+0.00%)
Jan 26, 2024 0.0799 0.0799 0.0660 0.0660 8,983 +0.00(+0.15%)
Jan 25, 2024 0.0708 0.0708 0.0659 0.0659 421 -0.00(-5.86%)
Jan 24, 2024 0.0700 0.0700 0.0700 0.0700 305 +0.01(+7.69%)
Jan 23, 2024 0.0650 0.0650 0.0650 0.0650 640 -0.01(-7.14%)
Jan 22, 2024 0.0650 0.0700 0.0650 0.0700 1,260 +0.00(+4.48%)
Jan 19, 2024 0.0670 0.0670 0.0670 0.0670 925 +0.00(+3.08%)
Jan 18, 2024 0.0750 0.0750 0.0650 0.0650 2,237 -0.00(-0.31%)
Jan 17, 2024 0.0652 0.0652 0.0652 0.0652 47,870 +0.00(+0.15%)
Jan 12, 2024 0.0651 0 +0.00(+0.00%)
Jan 11, 2024 0.0651 0.0750 0.0651 0.0651 396 -0.00(-3.70%)
Jan 09, 2024 0.0676 0 -0.01(-9.87%)
Jan 08, 2024 0.0750 0.0750 0.0750 0.0750 3,001 +0.00(+5.63%)
Jan 05, 2024 0.0710 0.0710 0.0710 0.0710 10,000 +0.00(+0.57%)
Jan 04, 2024 0.0750 0.0750 0.0706 0.0706 1,300 +0.01(+8.45%)
Jan 03, 2024 0.0720 0.0750 0.0651 0.0651 1,210 -0.00(-7.13%)
Jan 02, 2024 0.0651 0.0755 0.0651 0.0701 9,465 +0.01(+7.85%)
Dec 29, 2023 0.0681 0.0850 0.0650 0.0650 24,244 -0.01(-15.14%)
Dec 28, 2023 0.0766 0.0766 0.0766 0.0766 227 +0.00(+0.00%)
Dec 27, 2023 0.0800 0.0900 0.0675 0.0766 37,333 +0.01(+9.43%)
Dec 26, 2023 0.0740 0.0877 0.0650 0.0700 34,719 -0.00(-5.41%)
Dec 21, 2023 0.0740 50 +0.00(+0.00%)
Dec 20, 2023 0.0740 0.0899 0.0740 0.0740 10,550 -0.02(-17.78%)
Dec 19, 2023 0.0745 0.0929 0.0740 0.0900 1,675 +0.02(+20.81%)
Dec 18, 2023 0.0740 0.0934 0.0740 0.0745 7,193 -0.01(-12.35%)
Dec 15, 2023 0.0892 0.0892 0.0850 0.0850 6,225 +0.00(+0.00%)
Dec 14, 2023 0.0850 0.0935 0.0850 0.0850 10,897 -0.01(-9.09%)
Dec 13, 2023 0.0850 0.0935 0.0850 0.0935 6,682 -0.00(-1.48%)
Dec 12, 2023 0.0949 0.0949 0.0949 0.0949 221 +0.01(+11.65%)
Dec 11, 2023 0.0750 0.0900 0.0740 0.0850 126,681 +0.02(+30.77%)
Dec 08, 2023 0.0715 0.0780 0.0650 0.0650 1,066 -0.01(-9.09%)
Dec 07, 2023 0.0630 0.0715 0.0630 0.0715 2,552 +0.01(+8.33%)
Dec 06, 2023 0.0740 0.0849 0.0630 0.0660 10,505 -0.00(-2.94%)
Dec 05, 2023 0.0700 0.0900 0.0680 0.0680 19,846 -0.02(-24.44%)
Dec 04, 2023 0.0661 0.0900 0.0650 0.0900 51,991 +0.01(+20.00%)
Dec 01, 2023 0.0750 0.0750 0.0750 0.0750 204 -0.01(-16.67%)
Nov 30, 2023 0.0900 0.0900 0.0660 0.0900 7,167 +0.00(+5.88%)
Nov 29, 2023 0.0850 0.0850 0.0850 0.0850 560 -0.00(-5.56%)
Nov 27, 2023 0.0900 36 +0.00(+4.05%)
Nov 24, 2023 0.0900 0.0900 0.0865 0.0865 1,100 +0.00(+0.00%)
Nov 22, 2023 0.0700 0.0900 0.0665 0.0865 32,394 +0.01(+20.14%)
Nov 21, 2023 0.1049 0.1050 0.0720 0.0720 64,676 -0.00(-1.10%)
Nov 20, 2023 0.0620 0.0728 0.0620 0.0728 469 -0.03(-30.60%)
Nov 17, 2023 0.0700 0.1049 0.0700 0.1049 1,226 +0.00(+0.00%)
Nov 16, 2023 0.1049 0.1049 0.1049 0.1049 6,791 +0.00(+0.00%)
Nov 15, 2023 0.0900 0.1049 0.0750 0.1049 1,148 +0.03(+49.86%)
Nov 14, 2023 0.0600 0.0700 0.0600 0.0700 525 +0.01(+12.00%)
Nov 13, 2023 0.0750 0.0750 0.0625 0.0625 1,981 -0.01(-16.67%)
Nov 10, 2023 0.0825 0.1049 0.0750 0.0750 4,320 -0.03(-31.13%)
Nov 09, 2023 0.0730 0.1089 0.0730 0.1089 6,758 +0.02(+25.90%)
Nov 08, 2023 0.0865 0.0979 0.0865 0.0865 1,748 -0.01(-5.67%)
Nov 07, 2023 0.0979 0.0979 0.0917 0.0917 600 -0.01(-6.33%)
Nov 02, 2023 0.0979 76 +0.02(+34.11%)
Nov 01, 2023 0.0960 0.0960 0.0730 0.0730 3,150 -0.01(-8.75%)
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%)
Aug 01, 2023 0.1311 0.1311 0.1301 0.1301 1,847 -0.00(-0.76%)
Jul 31, 2023 0.1380 0.1380 0.1311 0.1311 1,125 -0.01(-4.52%)
Jul 28, 2023 0.1311 0.1373 0.1311 0.1373 3,366 +0.01(+4.73%)
Jul 27, 2023 0.1311 0.1311 0.1311 0.1311 100 +0.00(+0.00%)
Jul 26, 2023 0.1311 0.1380 0.1311 0.1311 2,406 +0.00(+0.08%)
Jul 25, 2023 0.1310 0.1310 0.1310 0.1310 555 +0.00(+0.00%)
Jul 24, 2023 0.1331 0.1380 0.1310 0.1310 915 +0.00(+0.69%)
Jul 21, 2023 0.1402 0.1402 0.1301 0.1301 1,645 -0.01(-7.07%)
Jul 20, 2023 0.1400 0.1400 0.1400 0.1400 3,145 -0.00(-0.50%)
Jul 19, 2023 0.1407 0.1407 0.1400 0.1407 1,116 +0.01(+8.15%)
Jul 18, 2023 0.1350 0.1448 0.1301 0.1301 7,600 -0.00(-1.66%)
Jul 17, 2023 0.1423 0.1423 0.1323 0.1323 2,260 -0.01(-8.63%)
Jul 14, 2023 0.1448 0.1448 0.1448 0.1448 528 +0.01(+9.70%)
Jul 13, 2023 0.1449 0.1449 0.1320 0.1320 8,836 -0.01(-5.71%)
Jul 12, 2023 0.1463 0.1507 0.1320 0.1400 20,539 -0.00(-1.55%)
Jul 11, 2023 0.1454 0.1454 0.1421 0.1422 488 +0.01(+7.73%)
Jul 10, 2023 0.1410 0.1500 0.1320 0.1320 11,261 -0.02(-11.11%)
Jul 07, 2023 0.1400 0.1500 0.1400 0.1485 5,203 -0.00(-1.00%)
Jul 06, 2023 0.1500 0.1500 0.1500 0.1500 616 +0.00(+1.35%)
Jul 05, 2023 0.1500 0.1500 0.1320 0.1480 12,906 +0.01(+4.59%)
Jul 03, 2023 0.1367 0.1415 0.1330 0.1415 4,600 -0.01(-5.67%)
Jun 30, 2023 0.1330 0.1500 0.1330 0.1500 1,410 +0.02(+13.64%)
Jun 29, 2023 0.1320 0.1320 0.1320 0.1320 350 -0.02(-12.00%)
Jun 28, 2023 0.1320 0.1500 0.1320 0.1500 25,181 +0.01(+11.11%)
Jun 27, 2023 0.1430 0.1475 0.1350 0.1350 10,691 -0.01(-3.57%)
Jun 23, 2023 0.1400 22 +0.00(+0.00%)
Jun 22, 2023 0.1475 0.1513 0.1400 0.1400 1,804 -0.01(-9.68%)
Jun 21, 2023 0.1550 0.1600 0.1500 0.1550 10,800 +0.02(+17.42%)
Jun 16, 2023 0.1320 0 +0.00(+0.00%)
Jun 15, 2023 0.1339 0.1410 0.1320 0.1320 2,283 +0.00(+0.00%)
Jun 14, 2023 0.1330 0.1445 0.1320 0.1320 19,294 +0.00(+0.00%)
Jun 13, 2023 0.1320 0.1630 0.1320 0.1320 2,030 -0.00(-3.30%)
Jun 12, 2023 0.1520 0.1640 0.1311 0.1365 41,699 -0.03(-16.72%)
Jun 09, 2023 0.1400 0.1639 0.1330 0.1639 4,114 +0.01(+7.83%)
Jun 08, 2023 0.1400 0.1520 0.1400 0.1520 2,732 +0.02(+15.94%)
Jun 07, 2023 0.1530 0.1536 0.1311 0.1311 15,998 -0.02(-15.26%)
Jun 06, 2023 0.1800 0.1800 0.1530 0.1547 12,390 +0.00(+1.11%)
Jun 05, 2023 0.1750 0.1750 0.1530 0.1530 8,411 +0.00(+0.00%)
Jun 01, 2023 0.1530 0 +0.01(+5.52%)
May 31, 2023 0.1450 0.1450 0.1450 0.1450 132 +0.00(+0.00%)
May 30, 2023 0.1650 0.1650 0.1340 0.1450 654 +0.00(+1.75%)
May 26, 2023 0.1650 0.1683 0.1331 0.1425 2,337 +0.01(+5.95%)
May 25, 2023 0.1345 0.1345 0.1345 0.1345 4,060 -0.03(-18.48%)
May 24, 2023 0.1650 0.1650 0.1650 0.1650 1,314 +0.03(+22.68%)
May 22, 2023 0.1345 43 -0.01(-6.92%)
May 19, 2023 0.1445 0.1650 0.1445 0.1445 1,625 -0.02(-12.42%)
May 18, 2023 0.1495 0.1650 0.1345 0.1650 3,594 +0.00(+0.00%)
May 17, 2023 0.1650 0.1650 0.1340 0.1650 28,245 +0.00(+0.00%)
May 16, 2023 0.1305 0.1699 0.1250 0.1650 32,436 +0.03(+26.83%)
May 15, 2023 0.1301 0.1301 0.1301 0.1301 1,200 -0.05(-27.72%)
May 12, 2023 0.1550 0.1800 0.1550 0.1800 10,415 +0.02(+16.13%)
May 11, 2023 0.1550 0.1950 0.1301 0.1550 101,759 +0.01(+10.71%)
May 10, 2023 0.1400 0.1400 0.1400 0.1400 650 +0.01(+7.61%)
May 08, 2023 0.1301 0 -0.09(-40.84%)
May 05, 2023 0.2200 0.2200 0.1640 0.2199 2,025 +0.00(+0.00%)
May 03, 2023 0.2199 80 +0.05(+33.19%)
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.