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

Signal Advance Inc (OP: SIGL )

0.0710 UNCHANGED
Streaming Delayed Price Updated: 11:08 AM EDT, May 10, 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 (%)
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%)
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.