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 30, 2022 0.1100 0.1150 0.1100 0.1103 9,255 -0.00(-1.96%)
Dec 29, 2022 0.1126 0.1300 0.1101 0.1125 9,385 -0.00(-0.44%)
Dec 28, 2022 0.1200 0.1275 0.1100 0.1130 17,070 -0.01(-7.38%)
Dec 27, 2022 0.1200 0.1300 0.1100 0.1220 31,628 -0.01(-3.94%)
Dec 23, 2022 0.1270 0.1270 0.1270 0.1270 500 -0.00(-2.31%)
Dec 22, 2022 0.1300 0.1300 0.1270 0.1300 4,454 +0.00(+0.00%)
Dec 21, 2022 0.1270 0.1400 0.1270 0.1300 5,056 +0.00(+0.00%)
Dec 20, 2022 0.1300 0.1313 0.1300 0.1300 16,738 +0.00(+0.00%)
Dec 19, 2022 0.1400 0.1500 0.1300 0.1300 3,509 +0.00(+0.00%)
Dec 16, 2022 0.1500 0.1500 0.1300 0.1300 11,064 -0.01(-6.14%)
Dec 15, 2022 0.1350 0.1395 0.1270 0.1385 9,600 -0.00(-1.07%)
Dec 14, 2022 0.1425 0.1425 0.1350 0.1400 7,500 +0.00(+1.08%)
Dec 13, 2022 0.1357 0.1400 0.1350 0.1385 9,554 -0.01(-3.55%)
Dec 12, 2022 0.1400 0.1450 0.1375 0.1436 47,996 +0.02(+12.89%)
Dec 09, 2022 0.1385 0.1443 0.1272 0.1272 4,077 -0.01(-9.14%)
Dec 08, 2022 0.1400 0.1400 0.1340 0.1400 34,122 +0.01(+4.87%)
Dec 07, 2022 0.1400 0.1400 0.1335 0.1335 2,847 +0.01(+5.95%)
Dec 06, 2022 0.1350 0.1350 0.1260 0.1260 10,465 -0.01(-4.91%)
Dec 05, 2022 0.1350 0.1350 0.1325 0.1325 500 +0.00(+0.00%)
Dec 02, 2022 0.1300 0.1400 0.1300 0.1325 40,016 +0.00(+1.92%)
Dec 01, 2022 0.1325 0.1400 0.1300 0.1300 24,400 -0.00(-1.89%)
Nov 30, 2022 0.1500 0.1500 0.1325 0.1325 5,079 -0.01(-5.36%)
Nov 29, 2022 0.1413 0.1413 0.1400 0.1400 400 +0.01(+5.66%)
Nov 28, 2022 0.1300 0.1499 0.1300 0.1325 3,323 -0.00(-3.28%)
Nov 25, 2022 0.1370 0.1370 0.1370 0.1370 400 -0.00(-2.14%)
Nov 23, 2022 0.1405 0.1424 0.1260 0.1400 4,816 -0.01(-9.56%)
Nov 22, 2022 0.1550 0.1550 0.1500 0.1548 11,410 +0.00(+3.20%)
Nov 21, 2022 0.1500 0.1520 0.1500 0.1500 19,835 -0.01(-4.46%)
Nov 18, 2022 0.1560 0.1700 0.1510 0.1570 17,152 +0.00(+1.29%)
Nov 16, 2022 0.1550 15 +0.00(+2.65%)
Nov 15, 2022 0.1575 0.1575 0.1510 0.1510 237 +0.00(+0.67%)
Nov 14, 2022 0.1520 0.1520 0.1500 0.1500 4,000 -0.00(-0.66%)
Nov 11, 2022 0.1525 0.1525 0.1510 0.1510 10,017 +0.00(+0.00%)
Nov 10, 2022 0.1510 0.1510 0.1510 0.1510 2,619 +0.00(+0.00%)
Nov 09, 2022 0.1525 0.1525 0.1510 0.1510 12,958 +0.00(+0.00%)
Nov 08, 2022 0.1510 0.1525 0.1510 0.1510 18,260 -0.00(-2.89%)
Nov 07, 2022 0.1510 0.1555 0.1510 0.1555 1,619 +0.00(+1.97%)
Nov 04, 2022 0.1510 0.1525 0.1510 0.1525 5,849 +0.00(+0.99%)
Nov 03, 2022 0.1510 0.1510 0.1510 0.1510 200 -0.01(-4.97%)
Nov 02, 2022 0.1534 0.1589 0.1534 0.1589 600 +0.00(+0.00%)
Nov 01, 2022 0.1589 0.1589 0.1511 0.1589 529 +0.01(+5.86%)
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%)
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.