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, 2023 0.2771 0.2799 0.2771 0.2799 3,967 +0.04(+16.38%)
Feb 27, 2023 0.2405 0.2405 0.2405 0.2405 626 -0.02(-9.18%)
Feb 24, 2023 0.2700 0.2800 0.2648 0.2648 8,875 -0.01(-1.93%)
Feb 23, 2023 0.2600 0.2700 0.2600 0.2700 3,566 +0.01(+3.85%)
Feb 21, 2023 0.2600 20 +0.00(+0.00%)
Feb 17, 2023 0.2600 0.2600 0.2600 0.2600 12,411 +0.00(+0.00%)
Feb 16, 2023 0.2500 0.2600 0.2500 0.2600 12,135 +0.03(+13.04%)
Feb 15, 2023 0.2200 0.3246 0.2200 0.2300 21,228 +0.01(+5.02%)
Feb 14, 2023 0.1650 0.2190 0.1400 0.2190 4,368 +0.03(+18.83%)
Feb 13, 2023 0.2008 0.2008 0.1825 0.1843 2,705 -0.00(-0.27%)
Feb 08, 2023 0.1848 0 -0.03(-12.00%)
Feb 07, 2023 0.2199 0.2200 0.2025 0.2100 11,390 +0.04(+25.97%)
Feb 06, 2023 0.1655 0.2100 0.1655 0.1667 6,803 -0.02(-11.09%)
Feb 03, 2023 0.2499 0.2499 0.1653 0.1875 1,132 -0.02(-10.71%)
Feb 01, 2023 0.2100 26 +0.00(+0.00%)
Jan 31, 2023 0.2100 0.2300 0.2100 0.2100 15,691 +0.00(+0.00%)
Jan 30, 2023 0.1600 0.2100 0.1584 0.2100 52,799 +0.09(+75.00%)
Jan 27, 2023 0.1375 0.1600 0.1200 0.1200 15,336 -0.04(-25.00%)
Jan 26, 2023 0.1600 0.1600 0.1600 0.1600 7,250 +0.01(+6.67%)
Jan 25, 2023 0.1200 0.1500 0.1200 0.1500 5,833 +0.00(+0.00%)
Jan 23, 2023 0.1500 0 -0.02(-11.76%)
Jan 20, 2023 0.1450 0.1700 0.1450 0.1700 30,191 +0.05(+40.50%)
Jan 19, 2023 0.1220 0.1220 0.1210 0.1210 19,201 -0.00(-0.82%)
Jan 18, 2023 0.1210 0.1220 0.1200 0.1220 2,720 +0.00(+1.67%)
Jan 13, 2023 0.1200 56 -0.00(-1.64%)
Jan 12, 2023 0.1214 0.1220 0.1214 0.1220 1,000 +0.00(+1.24%)
Jan 11, 2023 0.1200 0.1220 0.1200 0.1205 30,217 +0.00(+0.42%)
Jan 10, 2023 0.1200 0.1200 0.1200 0.1200 999 +0.00(+4.35%)
Jan 09, 2023 0.1125 0.1150 0.1103 0.1150 14,568 -0.00(-2.13%)
Jan 06, 2023 0.1175 0.1175 0.1175 0.1175 1,019 +0.01(+6.05%)
Jan 05, 2023 0.1174 0.1174 0.1103 0.1108 6,685 -0.01(-5.62%)
Jan 04, 2023 0.1110 0.1174 0.1110 0.1174 9,400 +0.01(+6.44%)
Jan 03, 2023 0.1103 0.1151 0.1100 0.1103 2,106 +0.00(+0.00%)
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%)
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.