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, 2023 0.1330 0.1500 0.1330 0.1500 1,410 +0.02(+13.64%)
Jun 29, 2023 0.1320 0.1320 0.1320 0.1320 350 -0.02(-12.00%)
Jun 28, 2023 0.1320 0.1500 0.1320 0.1500 25,181 +0.01(+11.11%)
Jun 27, 2023 0.1430 0.1475 0.1350 0.1350 10,691 -0.01(-3.57%)
Jun 23, 2023 0.1400 22 +0.00(+0.00%)
Jun 22, 2023 0.1475 0.1513 0.1400 0.1400 1,804 -0.01(-9.68%)
Jun 21, 2023 0.1550 0.1600 0.1500 0.1550 10,800 +0.02(+17.42%)
Jun 16, 2023 0.1320 0 +0.00(+0.00%)
Jun 15, 2023 0.1339 0.1410 0.1320 0.1320 2,283 +0.00(+0.00%)
Jun 14, 2023 0.1330 0.1445 0.1320 0.1320 19,294 +0.00(+0.00%)
Jun 13, 2023 0.1320 0.1630 0.1320 0.1320 2,030 -0.00(-3.30%)
Jun 12, 2023 0.1520 0.1640 0.1311 0.1365 41,699 -0.03(-16.72%)
Jun 09, 2023 0.1400 0.1639 0.1330 0.1639 4,114 +0.01(+7.83%)
Jun 08, 2023 0.1400 0.1520 0.1400 0.1520 2,732 +0.02(+15.94%)
Jun 07, 2023 0.1530 0.1536 0.1311 0.1311 15,998 -0.02(-15.26%)
Jun 06, 2023 0.1800 0.1800 0.1530 0.1547 12,390 +0.00(+1.11%)
Jun 05, 2023 0.1750 0.1750 0.1530 0.1530 8,411 +0.00(+0.00%)
Jun 01, 2023 0.1530 0 +0.01(+5.52%)
May 31, 2023 0.1450 0.1450 0.1450 0.1450 132 +0.00(+0.00%)
May 30, 2023 0.1650 0.1650 0.1340 0.1450 654 +0.00(+1.75%)
May 26, 2023 0.1650 0.1683 0.1331 0.1425 2,337 +0.01(+5.95%)
May 25, 2023 0.1345 0.1345 0.1345 0.1345 4,060 -0.03(-18.48%)
May 24, 2023 0.1650 0.1650 0.1650 0.1650 1,314 +0.03(+22.68%)
May 22, 2023 0.1345 43 -0.01(-6.92%)
May 19, 2023 0.1445 0.1650 0.1445 0.1445 1,625 -0.02(-12.42%)
May 18, 2023 0.1495 0.1650 0.1345 0.1650 3,594 +0.00(+0.00%)
May 17, 2023 0.1650 0.1650 0.1340 0.1650 28,245 +0.00(+0.00%)
May 16, 2023 0.1305 0.1699 0.1250 0.1650 32,436 +0.03(+26.83%)
May 15, 2023 0.1301 0.1301 0.1301 0.1301 1,200 -0.05(-27.72%)
May 12, 2023 0.1550 0.1800 0.1550 0.1800 10,415 +0.02(+16.13%)
May 11, 2023 0.1550 0.1950 0.1301 0.1550 101,759 +0.01(+10.71%)
May 10, 2023 0.1400 0.1400 0.1400 0.1400 650 +0.01(+7.61%)
May 08, 2023 0.1301 0 -0.09(-40.84%)
May 05, 2023 0.2200 0.2200 0.1640 0.2199 2,025 +0.00(+0.00%)
May 03, 2023 0.2199 80 +0.05(+33.19%)
May 02, 2023 0.2026 0.2026 0.1651 0.1651 433 -0.00(-0.06%)
Apr 28, 2023 0.1652 117 -0.01(-8.22%)
Apr 26, 2023 0.1800 0 -0.02(-10.04%)
Apr 25, 2023 0.2001 0.2001 0.2001 0.2001 2,502 +0.00(+0.00%)
Apr 20, 2023 0.2001 36 -0.01(-4.71%)
Apr 17, 2023 0.2100 15 -0.03(-12.50%)
Apr 14, 2023 0.2100 0.2400 0.2041 0.2400 8,500 +0.03(+16.50%)
Apr 13, 2023 0.2060 0.2500 0.2060 0.2060 730 -0.04(-17.60%)
Apr 11, 2023 0.2500 0 +0.00(+0.00%)
Apr 10, 2023 0.2500 0.2500 0.2500 0.2500 252 -0.00(-0.79%)
Apr 05, 2023 0.2520 50 -0.01(-3.08%)
Apr 04, 2023 0.2175 0.2600 0.2175 0.2600 886 +0.00(+0.00%)
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.