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 (%)
Jun 30, 2022 0.3730 0.4900 0.3730 0.3730 4,973 -0.12(-23.88%)
Jun 29, 2022 0.4890 0.4900 0.3620 0.4900 47,703 +0.06(+13.93%)
Jun 28, 2022 0.3902 0.4900 0.3900 0.4301 11,464 +0.00(+0.02%)
Jun 27, 2022 0.3810 0.4300 0.3810 0.4300 11,992 -0.01(-1.71%)
Jun 24, 2022 0.4790 0.4990 0.4374 0.4375 9,363 -0.04(-8.66%)
Jun 23, 2022 0.3620 0.4790 0.3620 0.4790 300 +0.12(+32.32%)
Jun 22, 2022 0.5000 0.5000 0.3620 0.3620 32,598 +0.00(+0.28%)
Jun 21, 2022 0.3510 0.5000 0.3510 0.3610 729 -0.14(-27.80%)
Jun 17, 2022 0.4542 0.5000 0.3510 0.5000 15,027 +0.05(+12.36%)
Jun 16, 2022 0.4500 0.4500 0.4100 0.4450 2,418 +0.04(+11.25%)
Jun 15, 2022 0.4800 0.4800 0.3510 0.4000 14,691 -0.01(-2.49%)
Jun 14, 2022 0.4100 0.4102 0.4100 0.4102 1,012 -0.03(-6.77%)
Jun 13, 2022 0.4400 0.4400 0.4400 0.4400 2,901 +0.00(+0.00%)
Jun 10, 2022 0.4400 0.4698 0.4400 0.4400 464 -0.03(-6.34%)
Jun 09, 2022 0.4100 0.4698 0.4100 0.4698 4,228 +0.06(+14.59%)
Jun 08, 2022 0.4149 0.4149 0.4100 0.4100 375 +0.01(+2.50%)
Jun 07, 2022 0.3600 0.4149 0.3600 0.4000 14,424 +0.04(+11.11%)
Jun 06, 2022 0.4699 0.4699 0.3600 0.3600 8,621 +0.00(+0.00%)
Jun 03, 2022 0.3501 0.4100 0.3501 0.3600 3,595 +0.01(+2.83%)
Jun 02, 2022 0.4000 0.4699 0.3501 0.3501 600 -0.08(-19.52%)
Jun 01, 2022 0.4350 0.4350 0.4350 0.4350 208 -0.03(-7.43%)
May 31, 2022 0.4699 0.4699 0.4699 0.4699 230 +0.12(+34.26%)
May 27, 2022 0.3600 0.3600 0.3500 0.3500 302 -0.07(-15.66%)
May 26, 2022 0.4499 0.4999 0.3001 0.4150 14,532 -0.04(-7.78%)
May 25, 2022 0.4500 0.4500 0.3010 0.4500 4,169 +0.00(+0.02%)
May 24, 2022 0.3500 0.4500 0.3500 0.4499 2,632 -0.00(-0.02%)
May 23, 2022 0.4700 0.4700 0.4500 0.4500 2,132 +0.02(+4.65%)
May 20, 2022 0.2610 0.4300 0.2610 0.4300 65,581 +0.04(+11.69%)
May 19, 2022 0.2810 0.3900 0.2810 0.3850 14,629 +0.06(+20.24%)
May 18, 2022 0.3201 0.3900 0.3201 0.3202 5,273 +0.00(+0.03%)
May 17, 2022 0.3100 0.3900 0.2610 0.3201 23,021 -0.03(-8.54%)
May 16, 2022 0.3200 0.3500 0.3100 0.3500 13,550 +0.03(+11.11%)
May 13, 2022 0.3250 0.3800 0.3050 0.3150 27,078 +0.00(+1.29%)
May 12, 2022 0.3800 0.3900 0.2710 0.3110 6,710 -0.06(-15.95%)
May 11, 2022 0.3240 0.3900 0.3240 0.3700 25,893 +0.02(+5.74%)
May 10, 2022 0.3900 0.4000 0.3240 0.3499 17,873 -0.00(-1.07%)
May 09, 2022 0.4000 0.4000 0.3537 0.3537 5,098 -0.05(-11.58%)
May 06, 2022 0.4050 0.4050 0.4000 0.4000 1,670 +0.00(+0.00%)
May 05, 2022 0.3500 0.4000 0.3500 0.4000 19,657 -0.02(-4.76%)
May 04, 2022 0.4310 0.4700 0.2821 0.4200 254,131 -0.05(-10.64%)
May 03, 2022 0.4600 0.4700 0.4600 0.4700 1,079 +0.01(+2.17%)
May 02, 2022 0.4550 0.4625 0.3901 0.4600 46,390 +0.01(+2.79%)
Apr 29, 2022 0.4300 0.4550 0.4300 0.4475 5,843 -0.00(-1.00%)
Apr 28, 2022 0.4325 0.4550 0.3900 0.4520 14,502 +0.06(+15.87%)
Apr 27, 2022 0.3901 0.4100 0.3901 0.3901 6,589 -0.01(-2.48%)
Apr 26, 2022 0.4000 0.4000 0.4000 0.4000 172 -0.01(-2.82%)
Apr 25, 2022 0.3901 0.4116 0.3900 0.4116 10,202 -0.01(-2.00%)
Apr 22, 2022 0.4700 0.4700 0.4200 0.4200 5,800 +0.00(+0.00%)
Apr 21, 2022 0.4350 0.4500 0.4200 0.4200 4,713 -0.03(-6.46%)
Apr 20, 2022 0.4490 0.4490 0.4490 0.4490 165 +0.03(+6.90%)
Apr 19, 2022 0.4599 0.4600 0.4200 0.4200 2,513 +0.00(+0.00%)
Apr 18, 2022 0.4200 0.4200 0.4200 0.4200 505 -0.04(-8.70%)
Apr 14, 2022 0.4300 0.4600 0.4200 0.4600 7,086 +0.03(+8.21%)
Apr 13, 2022 0.4251 0.4251 0.4251 0.4251 350 +0.01(+1.19%)
Apr 12, 2022 0.4600 0.4600 0.4201 0.4201 7,942 -0.01(-2.30%)
Apr 11, 2022 0.4679 0.4679 0.4300 0.4300 3,834 +0.00(+0.00%)
Apr 08, 2022 0.4301 0.4500 0.4300 0.4300 6,480 -0.01(-2.29%)
Apr 07, 2022 0.4301 0.4490 0.4301 0.4401 1,221 -0.01(-2.20%)
Apr 06, 2022 0.4699 0.4699 0.4500 0.4500 2,505 +0.02(+4.65%)
Apr 05, 2022 0.4900 0.4900 0.4300 0.4300 8,588 -0.06(-12.24%)
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.