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 (%)
Aug 31, 2022 0.1975 0.2000 0.1950 0.1950 65,823 -0.00(-1.27%)
Aug 30, 2022 0.1975 0.1975 0.1975 0.1975 4,079 -0.00(-1.10%)
Aug 26, 2022 0.1997 10 +0.00(+0.20%)
Aug 25, 2022 0.1975 0.1993 0.1975 0.1993 10,400 +0.00(+1.17%)
Aug 24, 2022 0.2150 0.2150 0.1950 0.1970 15,042 -0.01(-6.19%)
Aug 23, 2022 0.2100 0.2100 0.2100 0.2100 20,334 +0.01(+2.44%)
Aug 22, 2022 0.2050 0.2050 0.2050 0.2050 1,915 +0.00(+0.00%)
Aug 19, 2022 0.2100 0.2250 0.2000 0.2050 39,656 -0.00(-1.20%)
Aug 18, 2022 0.1988 0.2075 0.1900 0.2075 9,670 +0.00(+0.00%)
Aug 17, 2022 0.1963 0.2075 0.1900 0.2075 5,279 -0.00(-1.19%)
Aug 16, 2022 0.2000 0.2125 0.2000 0.2100 105,011 +0.00(+0.43%)
Aug 15, 2022 0.2200 0.2200 0.1900 0.2091 21,797 +0.01(+4.55%)
Aug 12, 2022 0.2100 0.2200 0.1800 0.2000 16,297 +0.01(+5.26%)
Aug 11, 2022 0.2300 0.2450 0.1825 0.1900 249,497 +0.03(+18.75%)
Aug 10, 2022 0.3800 0.4000 0.1000 0.1600 1,277,080 -0.25(-60.96%)
Aug 09, 2022 0.3653 0.4833 0.3653 0.4098 700 +0.03(+7.11%)
Aug 08, 2022 0.4000 0.4001 0.3826 0.3826 12,882 -0.03(-7.25%)
Aug 04, 2022 0.4125 0 -0.03(-6.25%)
Aug 03, 2022 0.4367 0.4400 0.3800 0.4400 12,378 +0.04(+10.00%)
Aug 02, 2022 0.4848 0.4848 0.3800 0.4000 10,587 -0.03(-7.51%)
Aug 01, 2022 0.4000 0.4424 0.3800 0.4325 8,373 +0.03(+8.12%)
Jul 29, 2022 0.4000 0.4426 0.4000 0.4000 7,071 -0.00(-0.02%)
Jul 28, 2022 0.4800 0.4850 0.4001 0.4001 2,510 +0.00(+0.02%)
Jul 27, 2022 0.4000 0.4425 0.4000 0.4000 1,219 +0.00(+0.00%)
Jul 25, 2022 0.4000 0 +0.00(+0.00%)
Jul 21, 2022 0.4000 0 -0.02(-5.84%)
Jul 20, 2022 0.4802 0.4870 0.3949 0.4248 10,835 +0.03(+7.06%)
Jul 18, 2022 0.3968 0 +0.01(+1.69%)
Jul 15, 2022 0.3902 0.3902 0.3902 0.3902 246 +0.00(+0.05%)
Jul 14, 2022 0.4022 0.4022 0.3900 0.3900 3,255 -0.01(-3.03%)
Jul 13, 2022 0.4022 0.4022 0.4022 0.4022 731 -0.08(-17.07%)
Jul 11, 2022 0.4850 0 +0.07(+16.28%)
Jul 08, 2022 0.4870 0.4870 0.4000 0.4171 3,800 +0.03(+6.78%)
Jul 07, 2022 0.4284 0.4870 0.3906 0.3906 4,012 -0.09(-18.46%)
Jul 06, 2022 0.3805 0.4890 0.3805 0.4790 1,127 +0.04(+10.17%)
Jul 05, 2022 0.3810 0.4890 0.3800 0.4348 5,058 +0.05(+14.12%)
Jul 01, 2022 0.3800 0.4350 0.3800 0.3810 1,345 +0.01(+2.14%)
Jun 30, 2022 0.3730 0.4900 0.3730 0.3730 4,973 -0.12(-23.88%)
Jun 29, 2022 0.4890 0.4900 0.3620 0.4900 47,703 +0.06(+13.93%)
Jun 28, 2022 0.3902 0.4900 0.3900 0.4301 11,464 +0.00(+0.02%)
Jun 27, 2022 0.3810 0.4300 0.3810 0.4300 11,992 -0.01(-1.71%)
Jun 24, 2022 0.4790 0.4990 0.4374 0.4375 9,363 -0.04(-8.66%)
Jun 23, 2022 0.3620 0.4790 0.3620 0.4790 300 +0.12(+32.32%)
Jun 22, 2022 0.5000 0.5000 0.3620 0.3620 32,598 +0.00(+0.28%)
Jun 21, 2022 0.3510 0.5000 0.3510 0.3610 729 -0.14(-27.80%)
Jun 17, 2022 0.4542 0.5000 0.3510 0.5000 15,027 +0.05(+12.36%)
Jun 16, 2022 0.4500 0.4500 0.4100 0.4450 2,418 +0.04(+11.25%)
Jun 15, 2022 0.4800 0.4800 0.3510 0.4000 14,691 -0.01(-2.49%)
Jun 14, 2022 0.4100 0.4102 0.4100 0.4102 1,012 -0.03(-6.77%)
Jun 13, 2022 0.4400 0.4400 0.4400 0.4400 2,901 +0.00(+0.00%)
Jun 10, 2022 0.4400 0.4698 0.4400 0.4400 464 -0.03(-6.34%)
Jun 09, 2022 0.4100 0.4698 0.4100 0.4698 4,228 +0.06(+14.59%)
Jun 08, 2022 0.4149 0.4149 0.4100 0.4100 375 +0.01(+2.50%)
Jun 07, 2022 0.3600 0.4149 0.3600 0.4000 14,424 +0.04(+11.11%)
Jun 06, 2022 0.4699 0.4699 0.3600 0.3600 8,621 +0.00(+0.00%)
Jun 03, 2022 0.3501 0.4100 0.3501 0.3600 3,595 +0.01(+2.83%)
Jun 02, 2022 0.4000 0.4699 0.3501 0.3501 600 -0.08(-19.52%)
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.