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 (%)
Feb 26, 2021 2.400 2.680 2.380 2.510 38,100 +0.11(+4.58%)
Feb 25, 2021 2.650 2.700 2.380 2.400 82,560 -0.10(-4.00%)
Feb 24, 2021 2.550 2.700 2.430 2.500 42,688 +0.00(+0.00%)
Feb 23, 2021 2.780 2.780 2.300 2.500 72,421 -0.20(-7.41%)
Feb 22, 2021 2.750 2.800 2.650 2.700 45,821 -0.05(-1.82%)
Feb 19, 2021 2.840 3.000 2.600 2.750 55,500 -0.09(-3.17%)
Feb 18, 2021 2.830 3.000 2.700 2.840 49,895 -0.05(-1.73%)
Feb 17, 2021 3.080 3.080 2.800 2.890 56,874 -0.11(-3.67%)
Feb 16, 2021 3.180 3.250 2.670 3.000 70,031 -0.20(-6.25%)
Feb 12, 2021 2.850 3.200 2.550 3.200 204,500 +0.50(+18.52%)
Feb 11, 2021 3.000 3.000 2.500 2.700 89,973 -0.22(-7.53%)
Feb 10, 2021 3.100 3.260 2.900 2.920 171,122 -0.19(-6.11%)
Feb 09, 2021 3.000 3.500 3.000 3.110 245,119 -0.04(-1.27%)
Feb 08, 2021 2.810 3.500 2.700 3.150 513,383 +0.44(+16.24%)
Feb 05, 2021 2.090 2.930 2.080 2.710 625,800 +0.61(+29.05%)
Feb 04, 2021 3.000 3.060 1.960 2.100 1,268,371 -0.90(-30.00%)
Feb 03, 2021 3.955 3.970 3.000 3.000 696,398 -0.94(-23.86%)
Feb 02, 2021 4.790 4.790 3.800 3.940 287,092 -0.59(-13.02%)
Feb 01, 2021 5.190 5.200 3.500 4.530 286,217 -0.66(-12.72%)
Jan 29, 2021 5.400 5.545 5.060 5.190 115,500 -0.36(-6.49%)
Jan 28, 2021 5.950 5.950 5.400 5.550 128,706 -0.33(-5.61%)
Jan 27, 2021 5.500 6.000 5.100 5.880 199,345 +0.38(+6.91%)
Jan 26, 2021 4.830 6.000 4.820 5.500 300,079 +0.58(+11.79%)
Jan 25, 2021 6.240 6.240 4.560 4.920 665,247 -1.33(-21.28%)
Jan 22, 2021 6.450 6.450 6.030 6.250 294,000 -0.31(-4.73%)
Jan 21, 2021 7.520 7.750 6.040 6.560 905,251 -1.07(-14.07%)
Jan 20, 2021 7.540 8.800 7.500 7.634 553,067 +0.11(+1.52%)
Jan 19, 2021 14.99 14.99 6.160 7.520 1,752,033 -6.02(-44.46%)
Jan 15, 2021 13.20 15.80 13.00 13.54 811,100 +2.04(+17.74%)
Jan 14, 2021 8.500 14.74 8.500 11.50 1,243,765 +3.07(+36.42%)
Jan 13, 2021 5.860 10.60 5.860 8.430 899,698 -1.57(-15.70%)
Jan 12, 2021 28.98 28.99 9.750 10.00 1,553,913 -28.70(-74.16%)
Jan 11, 2021 7.490 70.85 7.200 38.70 2,324,438 +31.51(+438.25%)
Jan 08, 2021 4.250 10.00 4.170 7.190 874,900 +3.43(+91.22%)
Jan 07, 2021 0.6000 5.000 0.5800 3.760 273,998 +3.16(+526.67%)
Jan 06, 2021 0.6000 0.6000 0.5999 0.6000 23,522 +0.00(+0.00%)
Jan 05, 2021 0.5900 0.6000 0.5900 0.6000 31,480 +0.01(+1.69%)
Dec 31, 2020 0.5900 0.5900 0.5900 0 -0.06(-9.23%)
Dec 30, 2020 0.6000 0.6500 0.3301 0.6500 16,081 +0.10(+18.18%)
Dec 29, 2020 0.5500 0.5500 0.5500 78 +0.00(+0.00%)
Dec 28, 2020 0.6000 0.6000 0.5250 0.5500 26,179 +0.03(+5.77%)
Dec 23, 2020 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Dec 22, 2020 0.5000 0.5000 0.5000 0.5000 2,000 +0.06(+13.64%)
Dec 21, 2020 0.4400 0.4400 0.4400 0.4400 2,550 -0.06(-12.00%)
Dec 18, 2020 0.5000 0.5000 0.5000 0.5000 400 +0.09(+21.95%)
Dec 17, 2020 0.5000 0.5000 0.4100 0.4100 2,500 -0.02(-4.65%)
Dec 16, 2020 0.4300 0.4400 0.4300 0.4300 2,200 +0.01(+1.53%)
Dec 15, 2020 0.4100 0.4280 0.4100 0.4235 2,860 +0.01(+3.29%)
Dec 14, 2020 0.4300 0.5000 0.3800 0.4100 2,972 +0.03(+9.33%)
Dec 10, 2020 0.3750 0.3750 0.3750 0 -0.12(-25.00%)
Dec 09, 2020 0.5900 0.5900 0.0601 0.5000 17,904 +0.06(+13.64%)
Dec 08, 2020 0.4400 0.4400 0.4400 3 +0.00(+0.00%)
Dec 07, 2020 0.3100 0.4400 0.3100 0.4400 9,884 +0.04(+10.00%)
Dec 04, 2020 0.4400 0.4400 0.3000 0.4000 9,900 +0.03(+8.11%)
Dec 03, 2020 0.4400 0.4400 0.3300 0.3700 10,516 +0.12(+48.00%)
Dec 02, 2020 0.2411 0.2500 0.2411 0.2500 2,507 -0.19(-43.18%)
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.