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 (%)
Apr 30, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 29, 2019 0.1000 0.2850 0.1000 0.1800 72,282 +0.11(+148.28%)
Apr 02, 2019 0.0725 0.0725 0.0725 0 -0.04(-34.09%)
Mar 28, 2019 0.1100 0.1100 0.1100 0 +0.07(+214.29%)
Mar 20, 2019 0.0350 0.0350 0.0350 0 -0.05(-61.11%)
Mar 11, 2019 0.0900 0.0900 0.0900 0 -0.05(-35.71%)
Feb 27, 2019 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Feb 04, 2019 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Jan 28, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 16, 2019 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Jan 11, 2019 0.1200 0.1200 0.1200 0 -0.02(-15.79%)
Jan 09, 2019 0.1425 0.1425 0.1425 0 +0.04(+42.50%)
Jan 08, 2019 0.1000 0.1000 0.1000 0.1000 100 +0.05(+115.05%)
Dec 28, 2018 0.0465 0.0465 0.0465 0 -0.05(-53.50%)
Nov 14, 2018 0.1000 0.1000 0.1000 0 +0.05(+100.00%)
Nov 06, 2018 0.0500 0.0500 0.0500 0 -0.03(-37.50%)
Oct 30, 2018 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Oct 24, 2018 0.1000 0.1000 0.1000 0 -0.04(-28.57%)
Oct 15, 2018 0.1400 0.1400 0.1400 0 +0.04(+40.00%)
Oct 04, 2018 0.1000 0.1000 0.1000 0 -0.04(-28.57%)
Oct 02, 2018 0.1400 0.1400 0.1400 0 +0.04(+40.00%)
Sep 28, 2018 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Sep 25, 2018 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Sep 21, 2018 0.1000 0.1000 0.1000 0 -0.01(-10.71%)
Sep 18, 2018 0.1120 0.1120 0.1120 0 -0.00(-2.78%)
Sep 14, 2018 0.1152 0.1152 0.1152 0 +0.00(+0.00%)
Sep 10, 2018 0.1152 0.1152 0.1152 0 -0.00(-4.00%)
Sep 06, 2018 0.1200 0.1200 0.1200 0 +0.01(+4.99%)
Sep 04, 2018 0.1143 0.1143 0.1143 0 -0.03(-18.36%)
Aug 30, 2018 0.1400 0.1400 0.1400 0 +0.03(+27.27%)
Aug 29, 2018 0.1100 0.1200 0.1100 0.1100 2,100 -0.03(-21.43%)
Aug 28, 2018 0.1500 0.1500 0.1400 0.1400 3,866 +0.00(+0.00%)
Aug 27, 2018 0.1400 0.1400 0.1400 0.1400 1,460 +0.02(+14.75%)
Aug 23, 2018 0.1220 0.1220 0.1220 0 -0.18(-59.33%)
Aug 22, 2018 0.3000 0.3000 0.3000 0.3000 1,005 +0.07(+32.74%)
Aug 21, 2018 0.2280 0.2280 0.2260 0.2260 9,780 +0.07(+45.81%)
Aug 20, 2018 0.1925 0.1925 0.1550 0.1550 1,175 -0.01(-4.62%)
Aug 17, 2018 0.1800 0.1800 0.1625 0.1625 5,200 +0.01(+4.84%)
Aug 16, 2018 0.2100 0.2500 0.1550 0.1550 19,650 -0.05(-26.19%)
Aug 15, 2018 0.3450 0.3450 0.2100 0.2100 15,123 -0.09(-30.00%)
Aug 14, 2018 0.4561 0.4600 0.3000 0.3000 15,330 -0.10(-25.00%)
Aug 13, 2018 0.3000 0.5500 0.3000 0.4000 104,723 +0.11(+37.93%)
Aug 10, 2018 0.1500 0.2900 0.1500 0.2900 80,400 +0.18(+176.19%)
Aug 09, 2018 0.1050 0.1050 0.1050 0.1050 5,000 -0.03(-19.23%)
Aug 08, 2018 0.1200 0.2600 0.1200 0.1300 25,500 +0.07(+116.67%)
Aug 02, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 25, 2018 0.0600 0.0600 0.0600 0 -0.04(-41.18%)
Jul 10, 2018 0.1020 0.1020 0.1020 0 +0.01(+13.33%)
Jul 06, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 02, 2018 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Jun 29, 2018 0.0750 0.0750 0.0750 0.0750 1,000 -0.03(-25.00%)
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.