Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Signal Advance Inc (OP: SIGL )

0.0756 UNCHANGED
Streaming Delayed Price Updated: 12:27 PM EDT, May 22, 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 (%)
Oct 31, 2022 0.1589 0.1589 0.1501 0.1501 2,300 -0.01(-5.54%)
Oct 28, 2022 0.1590 0.1590 0.1506 0.1589 14,703 -0.01(-6.36%)
Oct 27, 2022 0.1600 0.1697 0.1600 0.1697 467 +0.01(+6.73%)
Oct 26, 2022 0.1645 0.1645 0.1590 0.1590 11,603 +0.00(+0.00%)
Oct 25, 2022 0.1590 0.1700 0.1590 0.1590 2,615 -0.00(-2.75%)
Oct 24, 2022 0.1575 0.1635 0.1575 0.1635 8,550 +0.01(+3.81%)
Oct 21, 2022 0.1575 0.1713 0.1575 0.1575 920 +0.00(+0.00%)
Oct 20, 2022 0.1700 0.1700 0.1575 0.1575 2,700 -0.01(-6.80%)
Oct 19, 2022 0.1690 0.1690 0.1690 0.1690 2,806 +0.01(+3.68%)
Oct 18, 2022 0.1630 0.1630 0.1630 0.1630 100 -0.01(-3.55%)
Oct 17, 2022 0.1592 0.1690 0.1560 0.1690 6,787 +0.01(+7.23%)
Oct 13, 2022 0.1576 0 +0.00(+1.68%)
Oct 12, 2022 0.1550 0.1550 0.1550 0.1550 245 -0.00(-1.27%)
Oct 11, 2022 0.1798 0.1798 0.1570 0.1570 15,183 -0.02(-12.78%)
Oct 07, 2022 0.1800 50 -0.01(-5.26%)
Oct 05, 2022 0.1900 50 +0.01(+5.56%)
Oct 04, 2022 0.1575 0.1800 0.1575 0.1800 2,238 +0.02(+13.07%)
Oct 03, 2022 0.1800 0.1800 0.1592 0.1592 1,964 -0.00(-0.50%)
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%)
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.