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 (%)
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.