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 28, 2022 0.4900 0.5200 0.4900 0.5100 9,339 +0.07(+15.88%)
Feb 25, 2022 0.5100 0.5100 0.4401 0.4401 2,619 +0.00(+0.00%)
Feb 24, 2022 0.4700 0.4700 0.4250 0.4401 42,823 -0.04(-9.28%)
Feb 23, 2022 0.4300 0.5400 0.4300 0.4851 1,651 +0.02(+3.21%)
Feb 22, 2022 0.4700 0.4710 0.4500 0.4700 6,580 +0.00(+0.00%)
Feb 18, 2022 0.4700 0 -0.03(-6.00%)
Feb 17, 2022 0.5200 0.5300 0.5000 0.5000 15,300 -0.02(-3.85%)
Feb 16, 2022 0.5200 0.5200 0.5200 0.5200 2,625 +0.02(+4.00%)
Feb 15, 2022 0.4950 0.5000 0.4700 0.5000 4,950 +0.02(+4.17%)
Feb 14, 2022 0.4950 0.4950 0.4700 0.4800 2,616 -0.04(-7.69%)
Feb 11, 2022 0.4750 0.5299 0.4750 0.5200 18,669 +0.02(+4.00%)
Feb 10, 2022 0.4800 0.5150 0.4750 0.5000 4,185 +0.00(+0.00%)
Feb 09, 2022 0.4800 0.5300 0.4700 0.5000 22,039 +0.02(+4.17%)
Feb 08, 2022 0.4310 0.5500 0.4300 0.4800 29,545 -0.05(-9.43%)
Feb 07, 2022 0.5000 0.5400 0.4910 0.5300 11,848 +0.05(+10.42%)
Feb 04, 2022 0.4350 0.5400 0.4350 0.4800 7,194 +0.05(+11.63%)
Feb 03, 2022 0.4755 0.4755 0.4300 0.4300 5,609 -0.01(-2.27%)
Feb 02, 2022 0.4321 0.4400 0.4321 0.4400 2,546 +0.01(+2.09%)
Feb 01, 2022 0.5000 0.5499 0.4310 0.4310 6,908 -0.07(-13.80%)
Jan 31, 2022 0.5000 0.5000 0.4200 0.5000 9,558 +0.04(+8.70%)
Jan 28, 2022 0.4200 0.4950 0.4200 0.4600 11,969 +0.01(+2.22%)
Jan 27, 2022 0.4210 0.4500 0.4200 0.4500 20,654 +0.00(+0.25%)
Jan 26, 2022 0.4300 0.4500 0.4300 0.4489 1,835 -0.02(-4.39%)
Jan 25, 2022 0.4695 0.4720 0.4100 0.4695 3,850 -0.00(-0.53%)
Jan 24, 2022 0.4974 0.5000 0.4100 0.4720 52,926 -0.04(-7.45%)
Jan 21, 2022 0.5000 0.5100 0.4999 0.5100 16,426 -0.03(-5.56%)
Jan 20, 2022 0.4801 0.5400 0.4801 0.5400 12,643 +0.05(+10.20%)
Jan 19, 2022 0.5034 0.5400 0.4788 0.4900 10,939 -0.01(-2.00%)
Jan 18, 2022 0.5200 0.5300 0.4100 0.5000 39,587 +0.00(+0.00%)
Jan 14, 2022 0.5000 0 +0.08(+19.05%)
Jan 13, 2022 0.4001 0.5000 0.4001 0.4200 22,371 +0.02(+4.97%)
Jan 12, 2022 0.4000 0.5350 0.4000 0.4001 103,152 +0.00(+0.02%)
Jan 11, 2022 0.3424 0.4500 0.3299 0.4000 40,011 +0.07(+19.40%)
Jan 10, 2022 0.3200 0.3499 0.3199 0.3350 64,841 +0.02(+4.69%)
Jan 07, 2022 0.3200 0.3200 0.3010 0.3200 4,440 +0.00(+0.00%)
Jan 06, 2022 0.3200 0.3250 0.3010 0.3200 8,503 -0.01(-1.54%)
Jan 05, 2022 0.3050 0.3250 0.3050 0.3250 17,017 +0.02(+6.56%)
Jan 04, 2022 0.3149 0.3149 0.2910 0.3050 9,999 -0.01(-3.14%)
Jan 03, 2022 0.2999 0.3150 0.2999 0.3149 44,496 +0.03(+12.46%)
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%)
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.