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

Signal Advance Inc (OP: SIGL )

0.1099 +0.0378 (+52.43%)
Streaming Delayed Price Updated: 1:12 PM EDT, Apr 23, 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 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%)
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.