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 (%)
Dec 31, 2021 0.2600 0.2999 0.2600 0.2800 34,032 -0.01(-3.45%)
Dec 30, 2021 0.2800 0.3100 0.2510 0.2900 89,021 -0.01(-3.33%)
Dec 29, 2021 0.3030 0.3100 0.3000 0.3000 208,098 -0.01(-3.23%)
Dec 28, 2021 0.3000 0.3200 0.3000 0.3100 107,121 +0.01(+2.99%)
Dec 27, 2021 0.3200 0.3450 0.3010 0.3010 98,930 -0.02(-5.94%)
Dec 23, 2021 0.3100 0.3950 0.3100 0.3200 64,947 -0.04(-11.11%)
Dec 22, 2021 0.3200 0.4000 0.3200 0.3600 20,373 +0.00(+0.00%)
Dec 21, 2021 0.3500 0.4224 0.3500 0.3600 13,678 -0.03(-7.69%)
Dec 20, 2021 0.4350 0.4350 0.3500 0.3900 58,257 -0.03(-7.14%)
Dec 17, 2021 0.4400 0.4400 0.4200 0.4200 31,880 -0.02(-4.55%)
Dec 16, 2021 0.4499 0.4499 0.4200 0.4400 12,401 -0.01(-2.20%)
Dec 15, 2021 0.4499 0.4499 0.4200 0.4499 21,282 +0.00(+0.00%)
Dec 14, 2021 0.4488 0.4499 0.4200 0.4499 24,008 +0.01(+1.33%)
Dec 13, 2021 0.5500 0.5500 0.4200 0.4440 19,903 -0.02(-4.00%)
Dec 10, 2021 0.4000 0.5000 0.4000 0.4625 14,277 +0.04(+10.12%)
Dec 09, 2021 0.5500 0.5500 0.4000 0.4200 7,954 +0.02(+5.00%)
Dec 08, 2021 0.3950 0.4699 0.3900 0.4000 17,155 -0.05(-11.09%)
Dec 07, 2021 0.4150 0.5000 0.4000 0.4499 16,878 +0.05(+12.47%)
Dec 06, 2021 0.4200 0.4300 0.3900 0.4000 16,503 -0.01(-3.59%)
Dec 03, 2021 0.3500 0.5000 0.3500 0.4149 78,953 +0.02(+6.38%)
Dec 02, 2021 0.4500 0.4750 0.3700 0.3900 69,705 -0.07(-15.22%)
Dec 01, 2021 0.4700 0.4950 0.4500 0.4600 23,843 -0.05(-10.68%)
Nov 30, 2021 0.4600 0.5300 0.4600 0.5150 22,679 +0.02(+3.00%)
Nov 29, 2021 0.5750 0.5750 0.4700 0.5000 19,891 -0.05(-9.09%)
Nov 26, 2021 0.6000 0.6500 0.5500 0.5500 8,078 +0.00(+0.00%)
Nov 24, 2021 0.5425 0.5898 0.5000 0.5500 22,134 +0.04(+7.84%)
Nov 23, 2021 0.5000 0.7000 0.5000 0.5100 40,679 +0.00(+0.00%)
Nov 22, 2021 0.6398 0.6398 0.3000 0.5100 371,987 -0.12(-19.03%)
Nov 19, 2021 0.7200 0.7400 0.6050 0.6299 89,038 -0.09(-12.51%)
Nov 18, 2021 0.8100 0.7500 0.7200 0.7200 4,870 -0.02(-2.70%)
Nov 17, 2021 0.7600 0.7650 0.7100 0.7400 36,575 -0.02(-2.63%)
Nov 16, 2021 0.7900 0.7900 0.7500 0.7600 22,147 -0.05(-6.14%)
Nov 15, 2021 0.7700 0.8097 0.7700 0.8097 5,260 +0.04(+5.16%)
Nov 12, 2021 0.7700 0.8100 0.7600 0.7700 5,835 -0.03(-3.14%)
Nov 11, 2021 0.7600 0.7950 0.7600 0.7950 1,234 +0.02(+1.92%)
Nov 09, 2021 0.8000 0.8300 0.7800 0.7800 7,033 +0.00(+0.00%)
Nov 08, 2021 0.8600 0.8600 0.7550 0.7800 7,996 -0.02(-2.50%)
Nov 05, 2021 0.8100 0.8500 0.8000 0.8000 16,714 -0.04(-4.76%)
Nov 04, 2021 0.8499 0.8600 0.7900 0.8400 12,881 +0.05(+6.33%)
Nov 03, 2021 0.8600 0.8600 0.7900 0.7900 15,550 -0.02(-2.47%)
Nov 02, 2021 0.8350 0.8987 0.7800 0.8100 12,281 -0.04(-4.71%)
Nov 01, 2021 0.7800 0.7815 0.7815 0.8500 24,911 +0.07(+8.77%)
Oct 29, 2021 0.7320 0.8499 0.7320 0.7815 8,965 -0.01(-1.08%)
Oct 28, 2021 0.8330 0.8600 0.7350 0.7900 22,668 -0.07(-8.14%)
Oct 27, 2021 0.7900 0.8600 0.7900 0.8600 18,055 +0.04(+4.88%)
Oct 26, 2021 0.8300 0.8200 2,841 -0.04(-4.65%)
Oct 25, 2021 0.7100 0.8699 0.7100 0.8600 25,338 +0.05(+6.83%)
Oct 22, 2021 0.7350 0.8700 0.7300 0.8050 49,611 +0.01(+0.63%)
Oct 21, 2021 0.7900 0.8500 0.7803 0.8000 29,336 -0.02(-2.56%)
Oct 20, 2021 0.7701 0.9700 0.7605 0.8210 29,440 +0.05(+6.61%)
Oct 19, 2021 0.7800 0.8400 0.7701 0.7701 16,051 +0.03(+4.07%)
Oct 18, 2021 0.8000 0.8800 0.7200 0.7400 33,769 -0.11(-12.94%)
Oct 15, 2021 0.8000 0.8500 0.8000 0.8500 11,051 +0.03(+3.66%)
Oct 14, 2021 0.8772 0.9448 0.8200 0.8200 11,590 -0.01(-1.20%)
Oct 13, 2021 0.8300 0.8974 0.8300 0.8300 19,005 +0.01(+1.21%)
Oct 12, 2021 0.7600 0.8890 0.7600 0.8201 13,756 -0.04(-4.64%)
Oct 11, 2021 0.8150 0.8995 0.8150 0.8600 8,750 -0.05(-5.44%)
Oct 08, 2021 0.8621 0.9095 0.8620 0.9095 4,276 +0.01(+1.06%)
Oct 07, 2021 0.9200 0.9320 0.8400 0.9000 19,993 -0.00(-0.44%)
Oct 06, 2021 0.9100 0.9452 0.9000 0.9040 2,741 +0.00(+0.44%)
Oct 05, 2021 0.9950 1.000 0.8701 0.9000 26,466 +0.02(+2.27%)
Oct 04, 2021 0.9100 0.9503 0.8500 0.8800 48,524 +0.02(+2.33%)
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.