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 (%)
Jun 30, 2021 1.390 1.500 1.390 1.400 10,044 -0.02(-1.06%)
Jun 29, 2021 1.500 1.500 1.390 1.415 6,309 -0.08(-5.67%)
Jun 28, 2021 1.325 1.500 1.325 1.500 29,744 +0.07(+4.90%)
Jun 25, 2021 1.450 1.450 1.350 1.430 20,559 -0.01(-0.70%)
Jun 24, 2021 1.410 1.480 1.400 1.440 17,061 +0.04(+2.86%)
Jun 23, 2021 1.380 1.480 1.380 1.400 8,990 +0.00(+0.00%)
Jun 22, 2021 1.335 1.470 1.335 1.400 7,018 -0.05(-3.45%)
Jun 21, 2021 1.530 1.530 1.350 1.450 48,069 -0.08(-5.23%)
Jun 18, 2021 1.460 1.540 1.460 1.530 21,907 +0.04(+2.68%)
Jun 17, 2021 1.450 1.520 1.450 1.490 14,039 +0.00(+0.00%)
Jun 16, 2021 1.500 1.680 1.450 1.490 43,998 -0.11(-6.88%)
Jun 15, 2021 1.600 1.730 1.500 1.600 14,890 -0.05(-3.03%)
Jun 14, 2021 1.650 1.680 1.510 1.650 19,582 -0.02(-1.20%)
Jun 11, 2021 1.765 1.765 1.650 1.670 14,548 -0.08(-4.57%)
Jun 10, 2021 1.780 1.780 1.720 1.750 10,940 -0.01(-0.57%)
Jun 09, 2021 1.780 1.915 1.720 1.760 43,570 -0.12(-6.38%)
Jun 08, 2021 1.710 2.000 1.710 1.880 33,569 +0.17(+9.94%)
Jun 07, 2021 1.850 1.850 1.650 1.710 42,830 -0.14(-7.57%)
Jun 04, 2021 2.010 2.190 1.700 1.850 106,481 -0.15(-7.73%)
Jun 03, 2021 1.630 2.210 1.550 2.005 284,116 +0.42(+26.90%)
Jun 02, 2021 1.260 1.620 1.260 1.580 119,324 +0.30(+23.44%)
Jun 01, 2021 1.220 1.330 1.180 1.280 30,473 +0.10(+8.94%)
May 28, 2021 1.110 1.180 1.110 1.175 32,262 +0.06(+5.86%)
May 27, 2021 1.005 1.120 1.005 1.110 13,354 +0.06(+5.71%)
May 26, 2021 1.100 1.120 1.020 1.050 28,879 -0.05(-4.55%)
May 25, 2021 1.130 1.130 1.050 1.100 13,918 +0.05(+4.76%)
May 24, 2021 1.130 1.130 1.050 1.050 8,290 -0.02(-1.87%)
May 21, 2021 1.050 1.150 1.050 1.070 21,122 +0.00(+0.00%)
May 20, 2021 1.150 1.150 0.9850 1.070 98,815 -0.03(-2.73%)
May 19, 2021 1.060 1.125 1.000 1.100 14,658 +0.05(+4.76%)
May 18, 2021 1.000 1.100 0.9500 1.050 61,315 +0.03(+2.94%)
May 17, 2021 1.025 1.040 1.010 1.020 34,757 -0.00(-0.49%)
May 14, 2021 1.080 1.180 0.9625 1.025 109,251 +0.05(+5.67%)
May 13, 2021 1.170 1.170 0.9400 0.9700 121,982 -0.12(-11.01%)
May 12, 2021 1.250 1.250 1.090 1.090 110,182 -0.16(-12.80%)
May 11, 2021 1.260 1.300 1.200 1.250 46,345 -0.05(-3.85%)
May 10, 2021 1.400 1.500 1.260 1.300 67,371 -0.02(-1.51%)
May 07, 2021 1.300 1.410 1.250 1.320 32,877 +0.01(+0.76%)
May 06, 2021 1.450 1.450 1.300 1.310 83,906 -0.03(-2.24%)
May 05, 2021 1.400 1.450 1.310 1.340 81,568 -0.14(-9.46%)
May 04, 2021 1.540 1.580 1.310 1.480 100,153 -0.07(-4.52%)
May 03, 2021 1.590 1.620 1.550 1.550 52,339 -0.02(-1.27%)
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%)
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.