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 30, 2023 0.1300 2 -0.01(-7.14%)
Aug 29, 2023 0.1300 0.1446 0.1300 0.1400 11,728 +0.01(+7.69%)
Aug 28, 2023 0.1300 0.1374 0.1300 0.1300 20,195 -0.01(-7.14%)
Aug 25, 2023 0.1350 0.1400 0.1350 0.1400 1,570 +0.01(+5.90%)
Aug 24, 2023 0.1322 0.1322 0.1322 0.1322 1,050 +0.00(+1.69%)
Aug 23, 2023 0.1300 0.1411 0.1300 0.1300 4,863 -0.01(-10.22%)
Aug 21, 2023 0.1448 62 +0.01(+9.28%)
Aug 18, 2023 0.1325 0.1325 0.1325 0.1325 1,400 +0.00(+1.92%)
Aug 16, 2023 0.1300 8 +0.00(+0.00%)
Aug 15, 2023 0.1300 0.1300 0.1300 0.1300 230 +0.00(+0.00%)
Aug 14, 2023 0.1300 0.1300 0.1300 0.1300 355 +0.00(+0.00%)
Aug 11, 2023 0.1374 0.1374 0.1300 0.1300 2,600 +0.00(+0.00%)
Aug 10, 2023 0.1300 0.1300 0.1300 0.1300 250 -0.01(-7.14%)
Aug 08, 2023 0.1400 0 +0.01(+7.69%)
Aug 04, 2023 0.1300 0 +0.00(+0.00%)
Aug 03, 2023 0.1275 0.1300 0.1275 0.1300 510 -0.01(-10.28%)
Aug 02, 2023 0.1301 0.1449 0.1300 0.1449 35,443 +0.01(+11.38%)
Aug 01, 2023 0.1311 0.1311 0.1301 0.1301 1,847 -0.00(-0.76%)
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%)
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.