Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Signal Advance Inc (OP: SIGL )

0.0710 -0.0046 (-6.08%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 23, 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 (%)
Apr 30, 2021 1.610 1.610 1.560 1.570 38,100 -0.01(-0.63%)
Apr 29, 2021 1.650 1.680 1.560 1.580 41,606 -0.08(-4.82%)
Apr 28, 2021 1.620 1.690 1.610 1.660 13,220 +0.04(+2.47%)
Apr 27, 2021 1.600 1.730 1.600 1.620 73,321 +0.02(+1.25%)
Apr 26, 2021 1.700 1.740 1.600 1.600 54,272 -0.03(-1.84%)
Apr 23, 2021 1.605 1.670 1.600 1.630 37,300 -0.02(-0.91%)
Apr 22, 2021 1.640 1.740 1.600 1.645 55,887 -0.00(-0.30%)
Apr 21, 2021 1.740 1.750 1.600 1.650 82,350 -0.09(-5.17%)
Apr 20, 2021 1.800 1.970 1.740 1.740 43,397 -0.11(-5.95%)
Apr 19, 2021 1.980 2.000 1.800 1.850 47,719 -0.12(-6.09%)
Apr 16, 2021 1.860 2.000 1.780 1.970 125,100 +0.08(+4.51%)
Apr 15, 2021 2.000 2.000 1.850 1.885 69,249 -0.09(-4.80%)
Apr 14, 2021 2.060 2.060 1.960 1.980 33,879 +0.02(+1.02%)
Apr 13, 2021 2.000 2.050 1.960 1.960 24,361 -0.04(-2.00%)
Apr 12, 2021 2.000 2.140 2.000 2.000 60,334 +0.00(+0.00%)
Apr 09, 2021 2.060 2.130 2.000 2.000 68,700 -0.04(-1.96%)
Apr 08, 2021 2.060 2.240 2.010 2.040 55,137 -0.09(-4.23%)
Apr 07, 2021 2.210 2.210 2.060 2.130 30,477 -0.00(-0.23%)
Apr 06, 2021 2.060 2.240 2.060 2.135 42,452 +0.08(+4.15%)
Apr 05, 2021 2.250 2.250 2.020 2.050 47,500 -0.20(-8.89%)
Apr 01, 2021 2.100 2.300 2.100 2.250 12,000 +0.01(+0.45%)
Mar 31, 2021 2.080 2.350 2.050 2.240 75,730 +0.26(+13.13%)
Mar 30, 2021 2.090 2.090 1.980 1.980 62,313 -0.09(-4.35%)
Mar 29, 2021 2.040 2.200 2.000 2.070 19,970 -0.03(-1.43%)
Mar 26, 2021 2.210 2.210 2.020 2.100 16,700 +0.00(+0.00%)
Mar 25, 2021 2.100 2.200 2.000 2.100 35,898 +0.00(+0.00%)
Mar 24, 2021 2.310 2.430 1.950 2.100 113,235 -0.32(-13.22%)
Mar 23, 2021 2.450 2.520 2.400 2.420 18,967 -0.10(-3.97%)
Mar 22, 2021 2.500 2.680 2.500 2.520 30,172 -0.20(-7.35%)
Mar 19, 2021 2.650 2.850 2.260 2.720 106,800 -0.03(-1.09%)
Mar 18, 2021 2.250 2.980 2.250 2.750 123,279 +0.32(+13.17%)
Mar 17, 2021 2.600 2.900 2.200 2.430 110,236 -0.28(-10.33%)
Mar 16, 2021 2.850 2.990 2.700 2.710 141,277 +0.06(+2.26%)
Mar 15, 2021 2.750 3.090 2.500 2.650 259,149 +0.10(+3.92%)
Mar 12, 2021 2.090 3.200 2.000 2.550 317,600 +0.55(+27.50%)
Mar 11, 2021 1.850 2.100 1.840 2.000 33,127 +0.16(+8.70%)
Mar 10, 2021 1.840 2.000 1.790 1.840 60,053 +0.01(+0.55%)
Mar 09, 2021 1.950 2.100 1.710 1.830 125,166 -0.07(-3.68%)
Mar 08, 2021 1.870 2.000 1.720 1.900 87,124 +0.11(+6.15%)
Mar 05, 2021 2.000 2.150 1.760 1.790 84,800 -0.21(-10.50%)
Mar 04, 2021 2.250 2.340 1.500 2.000 189,907 -0.31(-13.42%)
Mar 03, 2021 2.500 2.500 2.300 2.310 44,315 -0.07(-2.94%)
Mar 02, 2021 2.380 2.650 2.350 2.380 50,205 -0.11(-4.42%)
Mar 01, 2021 2.520 2.640 2.410 2.490 41,804 -0.02(-0.80%)
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%)
Dec 01, 2020 0.2651 0.4400 0.2651 0.4400 3,104 +0.00(+0.00%)
Nov 30, 2020 0.4400 0.4400 0.4400 123 +0.00(+0.00%)
Nov 27, 2020 0.4400 0.4400 0.4400 0.4400 1,000 +0.01(+2.33%)
Nov 25, 2020 0.4400 0.4400 0.4300 0.4300 1,400 -0.01(-2.27%)
Nov 24, 2020 0.4400 0.4400 0.4400 0.4400 108 +0.00(+0.02%)
Nov 20, 2020 0.4399 0.4399 0.4399 0 +0.17(+65.94%)
Nov 19, 2020 0.3000 0.4400 0.0520 0.2651 24,100 -0.20(-42.99%)
Nov 18, 2020 0.4650 0.4650 0.4650 65 +0.00(+0.00%)
Nov 17, 2020 0.4650 0.4650 0.4650 0.4650 440 -0.16(-26.19%)
Nov 16, 2020 0.6300 0.6300 0.5900 0.6300 658 +0.00(+0.00%)
Nov 13, 2020 0.6300 0.6300 0.6300 0.6300 400 +0.00(+0.00%)
Nov 12, 2020 0.6300 0.6300 0.6300 0.6300 375 +0.15(+30.98%)
Nov 10, 2020 0.4810 0.4810 0.4810 0 +0.00(+0.21%)
Nov 09, 2020 0.4800 0.4800 0.4800 0.4800 1,033 +0.06(+14.29%)
Nov 06, 2020 0.4200 0.4200 0.4200 0.4200 100 -0.09(-17.65%)
Nov 04, 2020 0.5100 0.5100 0.5100 0 +0.19(+57.41%)
Nov 02, 2020 0.3240 0.3240 0.3240 0 -0.33(-50.15%)
Oct 30, 2020 0.5690 0.6500 0.5690 0.6500 1,100 +0.15(+29.48%)
Oct 27, 2020 0.5020 0.5020 0.5020 0 +0.00(+0.40%)
Oct 26, 2020 0.7000 0.7500 0.5000 0.5000 6,566 -0.12(-19.34%)
Oct 23, 2020 0.6000 0.6200 0.3620 0.6199 13,800 +0.04(+7.81%)
Oct 22, 2020 0.7499 0.7499 0.5400 0.5750 6,480 +0.03(+4.56%)
Oct 21, 2020 0.8100 0.8100 0.4760 0.5499 16,764 +0.23(+70.78%)
Oct 20, 2020 0.3220 0.3220 0.3220 1 +0.00(+0.00%)
Oct 19, 2020 0.7000 0.7000 0.3100 0.3220 2,325 -0.10(-23.33%)
Oct 16, 2020 0.4200 0.4200 0.4200 5 +0.00(+0.00%)
Oct 15, 2020 0.8900 0.8900 0.4200 0.4200 1,747 -0.05(-10.83%)
Oct 14, 2020 0.6500 0.6500 0.4050 0.4710 5,005 -0.18(-27.54%)
Oct 13, 2020 0.6500 0.6500 0.4510 0.6500 2,525 +0.05(+8.33%)
Oct 12, 2020 0.3800 0.8200 0.3800 0.6000 31,999 +0.35(+140.00%)
Oct 07, 2020 0.2500 0.2500 0.2500 0 -0.14(-35.90%)
Oct 06, 2020 0.3900 0.3900 0.3900 0.3900 200 +0.00(+0.00%)
Oct 05, 2020 0.3900 0.3900 0.3900 36 +0.00(+0.00%)
Oct 01, 2020 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Sep 29, 2020 0.4000 0.4000 0.4000 0 +0.05(+14.29%)
Sep 25, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 24, 2020 0.3500 0.3500 0.3500 0.3500 300 -0.02(-4.11%)
Sep 23, 2020 0.3600 0.3650 0.3600 0.3650 1,125 +0.02(+4.29%)
Sep 22, 2020 0.3500 0.3500 0.3500 0.3500 300 +0.05(+16.67%)
Sep 21, 2020 0.3000 0.3000 0.3000 0.3000 20,000 +0.05(+20.00%)
Sep 18, 2020 0.2500 0.2500 0.2500 50 +0.00(+0.00%)
Sep 17, 2020 0.2500 0.2500 0.2500 0.2500 400 +0.00(+0.00%)
Sep 09, 2020 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Sep 08, 2020 0.2500 0.2600 0.2500 0.2600 8,706 +0.01(+4.00%)
Sep 04, 2020 0.2400 0.2500 0.2300 0.2500 16,500 +0.02(+8.70%)
Sep 02, 2020 0.2300 0.2300 0.2300 0 +0.06(+35.69%)
Aug 28, 2020 0.1695 0.1695 0.1695 0 -0.00(-0.29%)
Aug 27, 2020 0.2400 0.2400 0.1700 0.1700 825 -0.07(-29.17%)
Aug 26, 2020 0.2400 0.2400 0.2400 0.2400 1,300 +0.07(+41.18%)
Aug 25, 2020 0.1770 0.1770 0.1700 0.1700 6,794 -0.05(-24.44%)
Aug 24, 2020 0.2880 0.2900 0.2250 0.2250 10,240 -0.06(-22.41%)
Aug 21, 2020 0.2800 0.2900 0.2800 0.2900 1,100 +0.12(+75.76%)
Aug 20, 2020 0.1500 0.1650 0.1500 0.1650 18,669 +0.01(+3.13%)
Aug 19, 2020 0.1600 0.1600 0.1600 47 +0.00(+0.00%)
Aug 18, 2020 0.1600 0.1600 0.1600 0.1600 100 +0.00(+0.00%)
Aug 17, 2020 0.1600 0.1600 0.1600 0.1600 6,505 +0.03(+23.08%)
Aug 13, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 12, 2020 0.1300 0.1300 0.1300 0.1300 2,693 +0.00(+0.00%)
Aug 11, 2020 0.1300 0.1300 0.1300 0.1300 100 -0.02(-13.33%)
Aug 10, 2020 0.1500 0.1500 0.1400 0.1500 5,000 -0.01(-6.25%)
Aug 07, 2020 0.1600 0.1600 0.1600 0.1600 1,000 +0.03(+23.08%)
Aug 06, 2020 0.1600 0.1600 0.1300 0.1300 5,926 -0.03(-18.75%)
Jul 31, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 30, 2020 0.1600 0.1600 0.1600 0.1600 500 +0.00(+0.00%)
Jul 23, 2020 0.1600 0.1600 0.1600 0 +0.02(+15.94%)
Jul 16, 2020 0.1380 0.1380 0.1380 0 +0.00(+0.00%)
Jul 15, 2020 0.1380 0.1380 0.1380 0.1380 5,000 -0.01(-8.00%)
Jul 14, 2020 0.1500 0.1500 0.1500 0.1500 400 +0.01(+8.70%)
Jul 10, 2020 0.1380 0.1380 0.1380 0 -0.01(-4.17%)
Jul 07, 2020 0.1440 0.1440 0.1440 0 -0.01(-4.00%)
Jul 06, 2020 0.1500 0.1500 0.1500 0.1500 100 +0.00(+0.00%)
Jul 02, 2020 0.1390 0.1500 0.1390 0.1500 8,000 +0.01(+7.91%)
Jul 01, 2020 0.1385 0.1390 0.1385 0.1390 1,499 +0.00(+0.36%)
Jun 30, 2020 0.1300 0.1385 0.1300 0.1385 1,415 +0.04(+38.36%)
Jun 29, 2020 0.1001 0.1001 0.1001 0.1001 10,000 -0.05(-34.14%)
Jun 26, 2020 0.1520 0.1520 0.1520 0.1520 20,000 +0.07(+94.87%)
Jun 25, 2020 0.1545 0.1590 0.0780 0.0780 31,935 -0.02(-22.00%)
Jun 24, 2020 0.1250 0.1250 0.0771 0.1000 11,880 +0.02(+31.58%)
Jun 22, 2020 0.0760 0.0760 0.0760 0 -0.07(-48.99%)
Jun 19, 2020 0.1400 0.1490 0.1400 0.1490 5,400 +0.02(+12.88%)
Jun 18, 2020 0.1450 0.1500 0.1320 0.1320 22,333 -0.02(-11.41%)
Jun 16, 2020 0.1490 0.1490 0.1490 0 +0.06(+63.74%)
Jun 15, 2020 0.1010 0.1010 0.0910 0.0910 400 -0.03(-24.17%)
Jun 11, 2020 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
Jun 10, 2020 0.1600 0.1600 0.1500 0.1500 8,812 -0.01(-6.25%)
Jun 09, 2020 0.1500 0.1600 0.1500 0.1600 7,100 +0.01(+8.47%)
Jun 08, 2020 0.1600 0.1700 0.1475 0.1475 1,502 +0.00(+0.00%)
Jun 05, 2020 0.1690 0.1690 0.1475 0.1475 1,400 -0.01(-7.23%)
Jun 04, 2020 0.1590 0.1590 0.1590 0.1590 2,000 -0.02(-9.14%)
Jun 03, 2020 0.1550 0.1750 0.1550 0.1750 2,100 -0.02(-11.62%)
Jun 02, 2020 0.1980 0.1980 0.1980 0.1980 7,752 -0.00(-1.00%)
May 28, 2020 0.2000 0.2000 0.2000 0 +0.05(+29.03%)
May 22, 2020 0.1550 0.1550 0.1550 0 -0.02(-13.17%)
May 20, 2020 0.1785 0.1785 0.1785 0 +0.00(+0.56%)
May 19, 2020 0.2000 0.2000 0.1775 0.1775 600 -0.02(-9.21%)
May 18, 2020 0.1955 0.1955 0.1955 0.1955 115 -0.00(-2.25%)
May 15, 2020 0.2000 0.2000 0.2000 0.2000 100 +0.02(+11.11%)
May 13, 2020 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
May 11, 2020 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
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.