Skip to main content
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: 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 (%)
Oct 30, 2020 0.5690 0.6500 0.5690 0.6500 1,100 +0.15(+29.48%)
Oct 27, 2020 0.5020 0.5020 0.5020 0 +0.00(+0.40%)
Oct 26, 2020 0.7000 0.7500 0.5000 0.5000 6,566 -0.12(-19.34%)
Oct 23, 2020 0.6000 0.6200 0.3620 0.6199 13,800 +0.04(+7.81%)
Oct 22, 2020 0.7499 0.7499 0.5400 0.5750 6,480 +0.03(+4.56%)
Oct 21, 2020 0.8100 0.8100 0.4760 0.5499 16,764 +0.23(+70.78%)
Oct 20, 2020 0.3220 0.3220 0.3220 1 +0.00(+0.00%)
Oct 19, 2020 0.7000 0.7000 0.3100 0.3220 2,325 -0.10(-23.33%)
Oct 16, 2020 0.4200 0.4200 0.4200 5 +0.00(+0.00%)
Oct 15, 2020 0.8900 0.8900 0.4200 0.4200 1,747 -0.05(-10.83%)
Oct 14, 2020 0.6500 0.6500 0.4050 0.4710 5,005 -0.18(-27.54%)
Oct 13, 2020 0.6500 0.6500 0.4510 0.6500 2,525 +0.05(+8.33%)
Oct 12, 2020 0.3800 0.8200 0.3800 0.6000 31,999 +0.35(+140.00%)
Oct 07, 2020 0.2500 0.2500 0.2500 0 -0.14(-35.90%)
Oct 06, 2020 0.3900 0.3900 0.3900 0.3900 200 +0.00(+0.00%)
Oct 05, 2020 0.3900 0.3900 0.3900 36 +0.00(+0.00%)
Oct 01, 2020 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Sep 29, 2020 0.4000 0.4000 0.4000 0 +0.05(+14.29%)
Sep 25, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 24, 2020 0.3500 0.3500 0.3500 0.3500 300 -0.02(-4.11%)
Sep 23, 2020 0.3600 0.3650 0.3600 0.3650 1,125 +0.02(+4.29%)
Sep 22, 2020 0.3500 0.3500 0.3500 0.3500 300 +0.05(+16.67%)
Sep 21, 2020 0.3000 0.3000 0.3000 0.3000 20,000 +0.05(+20.00%)
Sep 18, 2020 0.2500 0.2500 0.2500 50 +0.00(+0.00%)
Sep 17, 2020 0.2500 0.2500 0.2500 0.2500 400 +0.00(+0.00%)
Sep 09, 2020 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Sep 08, 2020 0.2500 0.2600 0.2500 0.2600 8,706 +0.01(+4.00%)
Sep 04, 2020 0.2400 0.2500 0.2300 0.2500 16,500 +0.02(+8.70%)
Sep 02, 2020 0.2300 0.2300 0.2300 0 +0.06(+35.69%)
Aug 28, 2020 0.1695 0.1695 0.1695 0 -0.00(-0.29%)
Aug 27, 2020 0.2400 0.2400 0.1700 0.1700 825 -0.07(-29.17%)
Aug 26, 2020 0.2400 0.2400 0.2400 0.2400 1,300 +0.07(+41.18%)
Aug 25, 2020 0.1770 0.1770 0.1700 0.1700 6,794 -0.05(-24.44%)
Aug 24, 2020 0.2880 0.2900 0.2250 0.2250 10,240 -0.06(-22.41%)
Aug 21, 2020 0.2800 0.2900 0.2800 0.2900 1,100 +0.12(+75.76%)
Aug 20, 2020 0.1500 0.1650 0.1500 0.1650 18,669 +0.01(+3.13%)
Aug 19, 2020 0.1600 0.1600 0.1600 47 +0.00(+0.00%)
Aug 18, 2020 0.1600 0.1600 0.1600 0.1600 100 +0.00(+0.00%)
Aug 17, 2020 0.1600 0.1600 0.1600 0.1600 6,505 +0.03(+23.08%)
Aug 13, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 12, 2020 0.1300 0.1300 0.1300 0.1300 2,693 +0.00(+0.00%)
Aug 11, 2020 0.1300 0.1300 0.1300 0.1300 100 -0.02(-13.33%)
Aug 10, 2020 0.1500 0.1500 0.1400 0.1500 5,000 -0.01(-6.25%)
Aug 07, 2020 0.1600 0.1600 0.1600 0.1600 1,000 +0.03(+23.08%)
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.