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 (%)
Jul 31, 2023 0.1380 0.1380 0.1311 0.1311 1,125 -0.01(-4.52%)
Jul 28, 2023 0.1311 0.1373 0.1311 0.1373 3,366 +0.01(+4.73%)
Jul 27, 2023 0.1311 0.1311 0.1311 0.1311 100 +0.00(+0.00%)
Jul 26, 2023 0.1311 0.1380 0.1311 0.1311 2,406 +0.00(+0.08%)
Jul 25, 2023 0.1310 0.1310 0.1310 0.1310 555 +0.00(+0.00%)
Jul 24, 2023 0.1331 0.1380 0.1310 0.1310 915 +0.00(+0.69%)
Jul 21, 2023 0.1402 0.1402 0.1301 0.1301 1,645 -0.01(-7.07%)
Jul 20, 2023 0.1400 0.1400 0.1400 0.1400 3,145 -0.00(-0.50%)
Jul 19, 2023 0.1407 0.1407 0.1400 0.1407 1,116 +0.01(+8.15%)
Jul 18, 2023 0.1350 0.1448 0.1301 0.1301 7,600 -0.00(-1.66%)
Jul 17, 2023 0.1423 0.1423 0.1323 0.1323 2,260 -0.01(-8.63%)
Jul 14, 2023 0.1448 0.1448 0.1448 0.1448 528 +0.01(+9.70%)
Jul 13, 2023 0.1449 0.1449 0.1320 0.1320 8,836 -0.01(-5.71%)
Jul 12, 2023 0.1463 0.1507 0.1320 0.1400 20,539 -0.00(-1.55%)
Jul 11, 2023 0.1454 0.1454 0.1421 0.1422 488 +0.01(+7.73%)
Jul 10, 2023 0.1410 0.1500 0.1320 0.1320 11,261 -0.02(-11.11%)
Jul 07, 2023 0.1400 0.1500 0.1400 0.1485 5,203 -0.00(-1.00%)
Jul 06, 2023 0.1500 0.1500 0.1500 0.1500 616 +0.00(+1.35%)
Jul 05, 2023 0.1500 0.1500 0.1320 0.1480 12,906 +0.01(+4.59%)
Jul 03, 2023 0.1367 0.1415 0.1330 0.1415 4,600 -0.01(-5.67%)
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%)
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.