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 (%)
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%)
Aug 06, 2020 0.1600 0.1600 0.1300 0.1300 5,926 -0.03(-18.75%)
Jul 31, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 30, 2020 0.1600 0.1600 0.1600 0.1600 500 +0.00(+0.00%)
Jul 23, 2020 0.1600 0.1600 0.1600 0 +0.02(+15.94%)
Jul 16, 2020 0.1380 0.1380 0.1380 0 +0.00(+0.00%)
Jul 15, 2020 0.1380 0.1380 0.1380 0.1380 5,000 -0.01(-8.00%)
Jul 14, 2020 0.1500 0.1500 0.1500 0.1500 400 +0.01(+8.70%)
Jul 10, 2020 0.1380 0.1380 0.1380 0 -0.01(-4.17%)
Jul 07, 2020 0.1440 0.1440 0.1440 0 -0.01(-4.00%)
Jul 06, 2020 0.1500 0.1500 0.1500 0.1500 100 +0.00(+0.00%)
Jul 02, 2020 0.1390 0.1500 0.1390 0.1500 8,000 +0.01(+7.91%)
Jul 01, 2020 0.1385 0.1390 0.1385 0.1390 1,499 +0.00(+0.36%)
Jun 30, 2020 0.1300 0.1385 0.1300 0.1385 1,415 +0.04(+38.36%)
Jun 29, 2020 0.1001 0.1001 0.1001 0.1001 10,000 -0.05(-34.14%)
Jun 26, 2020 0.1520 0.1520 0.1520 0.1520 20,000 +0.07(+94.87%)
Jun 25, 2020 0.1545 0.1590 0.0780 0.0780 31,935 -0.02(-22.00%)
Jun 24, 2020 0.1250 0.1250 0.0771 0.1000 11,880 +0.02(+31.58%)
Jun 22, 2020 0.0760 0.0760 0.0760 0 -0.07(-48.99%)
Jun 19, 2020 0.1400 0.1490 0.1400 0.1490 5,400 +0.02(+12.88%)
Jun 18, 2020 0.1450 0.1500 0.1320 0.1320 22,333 -0.02(-11.41%)
Jun 16, 2020 0.1490 0.1490 0.1490 0 +0.06(+63.74%)
Jun 15, 2020 0.1010 0.1010 0.0910 0.0910 400 -0.03(-24.17%)
Jun 11, 2020 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
Jun 10, 2020 0.1600 0.1600 0.1500 0.1500 8,812 -0.01(-6.25%)
Jun 09, 2020 0.1500 0.1600 0.1500 0.1600 7,100 +0.01(+8.47%)
Jun 08, 2020 0.1600 0.1700 0.1475 0.1475 1,502 +0.00(+0.00%)
Jun 05, 2020 0.1690 0.1690 0.1475 0.1475 1,400 -0.01(-7.23%)
Jun 04, 2020 0.1590 0.1590 0.1590 0.1590 2,000 -0.02(-9.14%)
Jun 03, 2020 0.1550 0.1750 0.1550 0.1750 2,100 -0.02(-11.62%)
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.