Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Signal Advance Inc (OP: SIGL )

0.0700 -0.0077 (-9.91%)
Streaming Delayed Price Updated: 1:28 PM EST, Nov 8, 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 (%)
Sep 30, 2024 0.0710 0.0711 0.0710 0.0711 1,792 -0.03(-28.83%)
Sep 27, 2024 0.0999 0.1000 0.0999 0.0999 10,518 +0.01(+13.91%)
Sep 26, 2024 0.0815 0.1039 0.0815 0.0877 4,116 -0.02(-15.59%)
Sep 25, 2024 0.0793 0.1039 0.0750 0.1039 4,621 +0.03(+40.41%)
Sep 24, 2024 0.0665 0.0740 0.0660 0.0740 143,179 -0.02(-24.02%)
Sep 23, 2024 0.0661 0.1062 0.0661 0.0974 19,733 +0.01(+17.63%)
Sep 20, 2024 0.0700 0.0828 0.0700 0.0828 5,147 +0.01(+10.40%)
Sep 19, 2024 0.0810 0.0810 0.0730 0.0750 1,720 +0.00(+0.00%)
Sep 18, 2024 0.0890 0.0890 0.0750 0.0750 1,695 +0.00(+7.14%)
Sep 17, 2024 0.0700 0.0700 0.0700 0.0700 476 +0.00(+5.90%)
Sep 16, 2024 0.0661 0.0661 0.0661 0.0661 120 -0.00(-5.44%)
Sep 13, 2024 0.0671 0.0821 0.0670 0.0699 9,985 -0.02(-25.64%)
Sep 12, 2024 0.0660 0.0980 0.0660 0.0940 14,599 +0.03(+40.30%)
Sep 10, 2024 0.0670 0 -0.00(-4.29%)
Sep 09, 2024 0.0700 0.0700 0.0700 0.0700 14,690 -0.00(-4.11%)
Sep 06, 2024 0.0815 0.0815 0.0730 0.0730 12,030 -0.00(-1.35%)
Sep 05, 2024 0.0830 0.0830 0.0730 0.0740 391 +0.00(+1.37%)
Sep 04, 2024 0.0760 0.0798 0.0730 0.0730 11,500 +0.00(+0.00%)
Sep 03, 2024 0.0730 0.0730 0.0730 0.0730 1,055 +0.00(+4.14%)
Aug 30, 2024 0.0701 0.0701 0.0701 0.0701 109 -0.03(-28.47%)
Aug 29, 2024 0.0980 0.0980 0.0980 0.0980 5,505 +0.03(+38.03%)
Aug 28, 2024 0.0730 0.0840 0.0710 0.0710 1,325 -0.01(-16.47%)
Aug 27, 2024 0.0700 0.0850 0.0700 0.0850 121,568 +0.02(+30.57%)
Aug 26, 2024 0.0700 0.0700 0.0651 0.0651 2,303 +0.00(+0.00%)
Aug 23, 2024 0.0826 0.0826 0.0651 0.0651 251 -0.01(-10.82%)
Aug 22, 2024 0.0730 0.0730 0.0730 0.0730 500 +0.00(+0.00%)
Aug 21, 2024 0.0730 0.0865 0.0730 0.0730 1,070 +0.00(+0.00%)
Aug 20, 2024 0.0730 0.0730 0.0730 0.0730 369 -0.01(-8.75%)
Aug 19, 2024 0.0830 0.0830 0.0800 0.0800 10,201 +0.00(+0.00%)
Aug 16, 2024 0.0800 0.1000 0.0730 0.0800 10,198 +0.01(+9.59%)
Aug 15, 2024 0.0730 0.1000 0.0730 0.0730 5,920 -0.03(-27.00%)
Aug 14, 2024 0.0730 0.1000 0.0730 0.1000 8,820 +0.00(+0.00%)
Aug 13, 2024 0.0800 0.1000 0.0800 0.1000 14,880 +0.03(+35.14%)
Aug 12, 2024 0.0880 0.0915 0.0740 0.0740 224,289 -0.03(-32.05%)
Aug 09, 2024 0.0740 0.1089 0.0740 0.1089 8,921 +0.03(+43.29%)
Aug 07, 2024 0.0760 30 -0.02(-17.39%)
Aug 05, 2024 0.0920 1 +0.02(+24.32%)
Aug 02, 2024 0.0740 0.0848 0.0740 0.0740 2,250 +0.00(+0.00%)
Aug 01, 2024 0.0740 0.1099 0.0740 0.0740 688 +0.00(+0.00%)
Jul 31, 2024 0.0740 0.0740 0.0740 0.0740 224 -0.04(-32.67%)
Jul 30, 2024 0.1099 0.1099 0.1099 0.1099 1,729 +0.00(+4.67%)
Jul 29, 2024 0.0900 0.1050 0.0900 0.1050 6,760 -0.00(-4.46%)
Jul 26, 2024 0.1099 0.1099 0.0733 0.1099 3,670 +0.00(+0.00%)
Jul 25, 2024 0.0733 0.1099 0.0733 0.1099 400 +0.04(+50.14%)
Jul 24, 2024 0.0731 0.0732 0.0731 0.0732 10,104 +0.00(+0.14%)
Jul 23, 2024 0.0731 0.0731 0.0731 0.0731 300 +0.00(+0.00%)
Jul 19, 2024 0.0731 1 -0.00(-0.27%)
Jul 18, 2024 0.0800 0.1100 0.0733 0.0733 11,855 +0.00(+0.00%)
Jul 17, 2024 0.1042 0.1100 0.0732 0.0733 36,999 +0.00(+0.00%)
Jul 16, 2024 0.0833 0.0833 0.0733 0.0733 7,500 +0.00(+0.00%)
Jul 15, 2024 0.0733 0.0733 0.0733 0.0733 210 +0.00(+0.00%)
Jul 12, 2024 0.0733 0.0733 0.0733 0.0733 128 +0.00(+0.00%)
Jul 11, 2024 0.0750 0.0750 0.0733 0.0733 910 +0.00(+0.14%)
Jul 10, 2024 0.0867 0.1042 0.0732 0.0732 23,508 -0.00(-0.14%)
Jul 08, 2024 0.0733 0 +0.00(+0.00%)
Jul 05, 2024 0.0733 0.0733 0.0733 0.0733 405 -0.03(-26.70%)
Jul 02, 2024 0.1000 10 +0.00(+0.00%)
Jul 01, 2024 0.0830 0.1000 0.0742 0.1000 1,103 +0.02(+25.00%)
Jun 28, 2024 0.0800 0.0800 0.0800 0.0800 204 -0.01(-11.11%)
Jun 27, 2024 0.0800 0.1000 0.0800 0.0900 982 +0.01(+12.50%)
Jun 26, 2024 0.0920 0.0920 0.0742 0.0800 21,400 -0.01(-12.09%)
Jun 21, 2024 0.0910 0 +0.01(+19.74%)
Jun 20, 2024 0.0842 0.0842 0.0760 0.0760 4,017 -0.01(-12.74%)
Jun 18, 2024 0.0990 0.1000 0.0871 0.0871 5,300 -0.02(-16.41%)
Jun 17, 2024 0.1042 0.1042 0.1042 0.1042 7,000 +0.00(+4.20%)
Jun 14, 2024 0.1000 0.1000 0.0798 0.1000 1,093 -0.00(-4.58%)
Jun 13, 2024 0.1048 0.1048 0.1048 0.1048 199 -0.00(-0.10%)
Jun 12, 2024 0.1000 0.1049 0.0920 0.1049 4,019 +0.03(+43.70%)
Jun 11, 2024 0.0730 0.0890 0.0730 0.0730 1,300 +0.00(+2.82%)
Jun 10, 2024 0.0920 0.0920 0.0710 0.0710 257 -0.03(-29.00%)
Jun 07, 2024 0.1000 0.1000 0.1000 0.1000 547 +0.03(+42.65%)
Jun 04, 2024 0.0701 0 -0.03(-26.37%)
Jun 03, 2024 0.0900 0.0952 0.0900 0.0952 635 -0.01(-9.33%)
May 31, 2024 0.0856 0.1050 0.0712 0.1050 20,522 -0.00(-2.78%)
May 29, 2024 0.1080 148 +0.04(+49.79%)
May 28, 2024 0.0901 0.1100 0.0721 0.0721 1,434 +0.00(+1.55%)
May 23, 2024 0.0710 100 -0.00(-6.08%)
May 22, 2024 0.0756 0.0756 0.0756 0.0756 175 +0.00(+6.33%)
May 20, 2024 0.0711 30 -0.00(-1.39%)
May 17, 2024 0.0950 0.1095 0.0721 0.0721 16,533 -0.00(-2.57%)
May 16, 2024 0.0710 0.0745 0.0710 0.0740 9,200 -0.01(-12.94%)
May 15, 2024 0.0850 0.1000 0.0850 0.0850 16,025 +0.00(+4.68%)
May 14, 2024 0.0812 0.0812 0.0812 0.0812 1,098 +0.01(+14.37%)
May 10, 2024 0.0710 10 +0.00(+0.00%)
May 09, 2024 0.0710 0.0710 0.0710 0.0710 304 +0.00(+0.00%)
May 08, 2024 0.0710 0.0710 0.0710 0.0710 116 +0.00(+0.00%)
May 07, 2024 0.0710 0.0710 0.0710 0.0710 107 -0.00(-4.05%)
May 06, 2024 0.0740 0.0740 0.0740 0.0740 433 +0.00(+0.54%)
May 03, 2024 0.0736 0.0736 0.0736 0.0736 1,004 +0.00(+1.38%)
Apr 30, 2024 0.0726 21 -0.01(-15.87%)
Apr 26, 2024 0.0863 28 -0.01(-12.83%)
Apr 25, 2024 0.0990 0.0990 0.0990 0.0990 6,000 +0.03(+36.55%)
Apr 24, 2024 0.0910 0.1000 0.0725 0.0725 1,300 -0.04(-34.03%)
Apr 23, 2024 0.0721 0.1099 0.0721 0.1099 2,090 +0.04(+52.43%)
Apr 22, 2024 0.0711 0.0721 0.0711 0.0721 6,804 +0.00(+0.00%)
Apr 19, 2024 0.0711 0.0721 0.0711 0.0721 8,100 -0.03(-27.17%)
Apr 18, 2024 0.0990 0.0990 0.0990 0.0990 2,000 +0.00(+0.00%)
Apr 17, 2024 0.0711 0.0990 0.0711 0.0990 13,450 +0.00(+0.00%)
Apr 16, 2024 0.0800 0.1000 0.0800 0.0990 11,160 +0.02(+19.71%)
Apr 15, 2024 0.0711 0.1000 0.0711 0.0827 2,049 +0.01(+14.86%)
Apr 12, 2024 0.0975 0.0975 0.0720 0.0720 2,100 -0.03(-26.15%)
Apr 10, 2024 0.0975 25 +0.03(+35.42%)
Apr 09, 2024 0.0711 0.0720 0.0711 0.0720 300 -0.02(-20.00%)
Apr 05, 2024 0.0900 13 +0.00(+0.11%)
Apr 04, 2024 0.0899 0.0899 0.0899 0.0899 10,128 +0.01(+6.52%)
Apr 03, 2024 0.0710 0.0899 0.0710 0.0844 4,836 +0.01(+18.87%)
Apr 02, 2024 0.0710 0.0710 0.0710 0.0710 6,072 +0.00(+0.00%)
Apr 01, 2024 0.0710 0.0710 0.0710 0.0710 101 +0.00(+0.00%)
Mar 27, 2024 0.0710 0 +0.00(+0.00%)
Mar 26, 2024 0.0725 0.0725 0.0710 0.0710 7,903 -0.01(-14.04%)
Mar 25, 2024 0.0826 0.0826 0.0826 0.0826 257 +0.01(+16.34%)
Mar 22, 2024 0.0710 0.0950 0.0650 0.0710 2,130 -0.00(-2.07%)
Mar 21, 2024 0.0797 0.0797 0.0710 0.0725 2,151 +0.00(+1.40%)
Mar 20, 2024 0.0650 0.0999 0.0650 0.0715 2,650 -0.01(-13.44%)
Mar 19, 2024 0.0924 0.0999 0.0710 0.0826 13,129 +0.01(+16.34%)
Mar 18, 2024 0.0710 0.0710 0.0710 0.0710 830 +0.00(+0.00%)
Mar 15, 2024 0.0710 0.0710 0.0710 0.0710 390 +0.00(+0.00%)
Mar 14, 2024 0.0855 0.0855 0.0710 0.0710 224 +0.00(+0.00%)
Mar 12, 2024 0.0710 6 +0.00(+0.00%)
Mar 11, 2024 0.0710 0.0710 0.0710 0.0710 5,310 +0.00(+0.00%)
Mar 08, 2024 0.0710 0.0955 0.0710 0.0710 1,615 +0.00(+0.00%)
Mar 07, 2024 0.1105 0.1105 0.0710 0.0710 1,601 +0.00(+0.00%)
Mar 06, 2024 0.1499 0.1499 0.0710 0.0710 300 +0.00(+0.00%)
Mar 04, 2024 0.0710 20 +0.00(+0.00%)
Mar 01, 2024 0.0710 0.0710 0.0710 0.0710 10,013 +0.00(+0.00%)
Feb 29, 2024 0.0710 0.0710 0.0710 0.0710 527 +0.00(+0.00%)
Feb 27, 2024 0.0710 0 +0.00(+1.43%)
Feb 26, 2024 0.0665 0.1325 0.0652 0.0700 31,194 +0.00(+5.26%)
Feb 23, 2024 0.0669 0.0669 0.0665 0.0665 13,527 -0.00(-5.00%)
Feb 22, 2024 0.0660 0.0700 0.0660 0.0700 310 -0.02(-22.22%)
Feb 20, 2024 0.0900 0 +0.02(+37.61%)
Feb 16, 2024 0.0653 0.0654 0.0653 0.0654 1,720 -0.03(-33.27%)
Feb 15, 2024 0.1000 0.1000 0.0800 0.0980 3,962 +0.01(+16.67%)
Feb 13, 2024 0.0840 0 +0.01(+20.00%)
Feb 12, 2024 0.0652 0.2025 0.0652 0.0700 134,811 -0.00(-1.41%)
Feb 09, 2024 0.0670 0.0950 0.0670 0.0710 7,930 -0.02(-25.26%)
Feb 08, 2024 0.0700 0.0950 0.0700 0.0950 3,313 +0.01(+18.75%)
Feb 07, 2024 0.0662 0.0800 0.0662 0.0800 28,328 +0.01(+22.89%)
Feb 06, 2024 0.0789 0.0789 0.0651 0.0651 13,418 -0.00(-0.61%)
Feb 05, 2024 0.0656 0.0656 0.0655 0.0655 203 +0.00(+0.61%)
Feb 02, 2024 0.0651 0.0721 0.0651 0.0651 700 +0.00(+0.00%)
Feb 01, 2024 0.0651 0.0651 0.0651 0.0651 615 +0.00(+0.00%)
Jan 31, 2024 0.0651 0.0721 0.0651 0.0651 5,046 -0.02(-22.50%)
Jan 30, 2024 0.0940 0.0940 0.0840 0.0840 6,295 +0.02(+27.27%)
Jan 29, 2024 0.0800 0.0800 0.0660 0.0660 265 +0.00(+0.00%)
Jan 26, 2024 0.0799 0.0799 0.0660 0.0660 8,983 +0.00(+0.15%)
Jan 25, 2024 0.0708 0.0708 0.0659 0.0659 421 -0.00(-5.86%)
Jan 24, 2024 0.0700 0.0700 0.0700 0.0700 305 +0.01(+7.69%)
Jan 23, 2024 0.0650 0.0650 0.0650 0.0650 640 -0.01(-7.14%)
Jan 22, 2024 0.0650 0.0700 0.0650 0.0700 1,260 +0.00(+4.48%)
Jan 19, 2024 0.0670 0.0670 0.0670 0.0670 925 +0.00(+3.08%)
Jan 18, 2024 0.0750 0.0750 0.0650 0.0650 2,237 -0.00(-0.31%)
Jan 17, 2024 0.0652 0.0652 0.0652 0.0652 47,870 +0.00(+0.15%)
Jan 12, 2024 0.0651 0 +0.00(+0.00%)
Jan 11, 2024 0.0651 0.0750 0.0651 0.0651 396 -0.00(-3.70%)
Jan 09, 2024 0.0676 0 -0.01(-9.87%)
Jan 08, 2024 0.0750 0.0750 0.0750 0.0750 3,001 +0.00(+5.63%)
Jan 05, 2024 0.0710 0.0710 0.0710 0.0710 10,000 +0.00(+0.57%)
Jan 04, 2024 0.0750 0.0750 0.0706 0.0706 1,300 +0.01(+8.45%)
Jan 03, 2024 0.0720 0.0750 0.0651 0.0651 1,210 -0.00(-7.13%)
Jan 02, 2024 0.0651 0.0755 0.0651 0.0701 9,465 +0.01(+7.85%)
Dec 29, 2023 0.0681 0.0850 0.0650 0.0650 24,244 -0.01(-15.14%)
Dec 28, 2023 0.0766 0.0766 0.0766 0.0766 227 +0.00(+0.00%)
Dec 27, 2023 0.0800 0.0900 0.0675 0.0766 37,333 +0.01(+9.43%)
Dec 26, 2023 0.0740 0.0877 0.0650 0.0700 34,719 -0.00(-5.41%)
Dec 21, 2023 0.0740 50 +0.00(+0.00%)
Dec 20, 2023 0.0740 0.0899 0.0740 0.0740 10,550 -0.02(-17.78%)
Dec 19, 2023 0.0745 0.0929 0.0740 0.0900 1,675 +0.02(+20.81%)
Dec 18, 2023 0.0740 0.0934 0.0740 0.0745 7,193 -0.01(-12.35%)
Dec 15, 2023 0.0892 0.0892 0.0850 0.0850 6,225 +0.00(+0.00%)
Dec 14, 2023 0.0850 0.0935 0.0850 0.0850 10,897 -0.01(-9.09%)
Dec 13, 2023 0.0850 0.0935 0.0850 0.0935 6,682 -0.00(-1.48%)
Dec 12, 2023 0.0949 0.0949 0.0949 0.0949 221 +0.01(+11.65%)
Dec 11, 2023 0.0750 0.0900 0.0740 0.0850 126,681 +0.02(+30.77%)
Dec 08, 2023 0.0715 0.0780 0.0650 0.0650 1,066 -0.01(-9.09%)
Dec 07, 2023 0.0630 0.0715 0.0630 0.0715 2,552 +0.01(+8.33%)
Dec 06, 2023 0.0740 0.0849 0.0630 0.0660 10,505 -0.00(-2.94%)
Dec 05, 2023 0.0700 0.0900 0.0680 0.0680 19,846 -0.02(-24.44%)
Dec 04, 2023 0.0661 0.0900 0.0650 0.0900 51,991 +0.01(+20.00%)
Dec 01, 2023 0.0750 0.0750 0.0750 0.0750 204 -0.01(-16.67%)
Nov 30, 2023 0.0900 0.0900 0.0660 0.0900 7,167 +0.00(+5.88%)
Nov 29, 2023 0.0850 0.0850 0.0850 0.0850 560 -0.00(-5.56%)
Nov 27, 2023 0.0900 36 +0.00(+4.05%)
Nov 24, 2023 0.0900 0.0900 0.0865 0.0865 1,100 +0.00(+0.00%)
Nov 22, 2023 0.0700 0.0900 0.0665 0.0865 32,394 +0.01(+20.14%)
Nov 21, 2023 0.1049 0.1050 0.0720 0.0720 64,676 -0.00(-1.10%)
Nov 20, 2023 0.0620 0.0728 0.0620 0.0728 469 -0.03(-30.60%)
Nov 17, 2023 0.0700 0.1049 0.0700 0.1049 1,226 +0.00(+0.00%)
Nov 16, 2023 0.1049 0.1049 0.1049 0.1049 6,791 +0.00(+0.00%)
Nov 15, 2023 0.0900 0.1049 0.0750 0.1049 1,148 +0.03(+49.86%)
Nov 14, 2023 0.0600 0.0700 0.0600 0.0700 525 +0.01(+12.00%)
Nov 13, 2023 0.0750 0.0750 0.0625 0.0625 1,981 -0.01(-16.67%)
Nov 10, 2023 0.0825 0.1049 0.0750 0.0750 4,320 -0.03(-31.13%)
Nov 09, 2023 0.0730 0.1089 0.0730 0.1089 6,758 +0.02(+25.90%)
Nov 08, 2023 0.0865 0.0979 0.0865 0.0865 1,748 -0.01(-5.67%)
Nov 07, 2023 0.0979 0.0979 0.0917 0.0917 600 -0.01(-6.33%)
Nov 02, 2023 0.0979 76 +0.02(+34.11%)
Nov 01, 2023 0.0960 0.0960 0.0730 0.0730 3,150 -0.01(-8.75%)
Oct 31, 2023 0.0800 0.0800 0.0800 0.0800 5,909 -0.02(-16.58%)
Oct 30, 2023 0.0800 0.0959 0.0800 0.0959 2,204 +0.00(+3.12%)
Oct 27, 2023 0.0800 0.0930 0.0743 0.0930 9,253 +0.02(+30.99%)
Oct 25, 2023 0.0710 29 -0.01(-11.25%)
Oct 24, 2023 0.0800 0.0800 0.0800 0.0800 228 +0.01(+11.11%)
Oct 23, 2023 0.0830 0.0939 0.0720 0.0720 8,074 -0.01(-10.00%)
Oct 20, 2023 0.0835 0.0835 0.0766 0.0800 2,229 +0.00(+5.68%)
Oct 19, 2023 0.0800 0.0800 0.0757 0.0757 582 -0.01(-10.94%)
Oct 18, 2023 0.0850 0.0980 0.0850 0.0850 56,610 -0.00(-5.56%)
Oct 17, 2023 0.0900 0.0960 0.0900 0.0900 2,032 +0.01(+6.13%)
Oct 16, 2023 0.0848 0.0848 0.0848 0.0848 135 +0.00(+6.00%)
Oct 13, 2023 0.0760 0.0900 0.0760 0.0800 7,990 +0.00(+5.26%)
Oct 12, 2023 0.0760 0.0880 0.0760 0.0760 2,624 -0.02(-24.00%)
Oct 11, 2023 0.0750 0.1099 0.0750 0.1000 14,430 +0.03(+33.33%)
Oct 10, 2023 0.0700 0.1000 0.0700 0.0750 16,602 -0.03(-28.57%)
Oct 09, 2023 0.1000 0.1080 0.1000 0.1050 12,300 +0.00(+2.84%)
Oct 06, 2023 0.0661 0.1021 0.0620 0.1021 25,032 +0.04(+70.17%)
Oct 05, 2023 0.0700 0.0775 0.0600 0.0600 5,738 -0.01(-14.29%)
Oct 03, 2023 0.0700 75 -0.00(-0.43%)
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.