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 (%)
Sep 29, 2023 0.0612 0.0950 0.0612 0.0700 12,817 +0.01(+7.69%)
Sep 27, 2023 0.0650 0 -0.01(-10.96%)
Sep 26, 2023 0.0730 0.0730 0.0730 0.0730 100 -0.04(-36.47%)
Sep 25, 2023 0.1149 0.1149 0.1149 0.1149 1,000 +0.04(+61.60%)
Sep 22, 2023 0.0711 0.0711 0.0711 0.0711 1,000 -0.04(-38.17%)
Sep 21, 2023 0.1150 0.1150 0.1149 0.1150 5,380 -0.02(-12.48%)
Sep 19, 2023 0.1314 0 +0.02(+19.35%)
Sep 18, 2023 0.1101 0.1101 0.1101 0.1101 100 -0.03(-23.86%)
Sep 14, 2023 0.1446 0 +0.03(+21.82%)
Sep 13, 2023 0.1187 0.1187 0.1187 0.1187 201 -0.00(-1.08%)
Sep 12, 2023 0.1350 0.1350 0.1200 0.1200 5,600 -0.02(-14.29%)
Sep 11, 2023 0.1400 0.1400 0.1400 0.1400 425 +0.01(+5.74%)
Sep 08, 2023 0.1423 0.1423 0.1200 0.1324 1,182 +0.00(+0.08%)
Sep 07, 2023 0.1323 0.1323 0.1323 0.1323 310 +0.01(+10.25%)
Sep 06, 2023 0.1200 0.1200 0.1200 0.1200 190 -0.02(-17.01%)
Sep 05, 2023 0.1200 0.1446 0.1200 0.1446 2,711 +0.01(+11.23%)
Sep 01, 2023 0.1300 0.1300 0.1300 0.1300 2,200 +0.00(+0.00%)
Aug 30, 2023 0.1300 2 -0.01(-7.14%)
Aug 29, 2023 0.1300 0.1446 0.1300 0.1400 11,728 +0.01(+7.69%)
Aug 28, 2023 0.1300 0.1374 0.1300 0.1300 20,195 -0.01(-7.14%)
Aug 25, 2023 0.1350 0.1400 0.1350 0.1400 1,570 +0.01(+5.90%)
Aug 24, 2023 0.1322 0.1322 0.1322 0.1322 1,050 +0.00(+1.69%)
Aug 23, 2023 0.1300 0.1411 0.1300 0.1300 4,863 -0.01(-10.22%)
Aug 21, 2023 0.1448 62 +0.01(+9.28%)
Aug 18, 2023 0.1325 0.1325 0.1325 0.1325 1,400 +0.00(+1.92%)
Aug 16, 2023 0.1300 8 +0.00(+0.00%)
Aug 15, 2023 0.1300 0.1300 0.1300 0.1300 230 +0.00(+0.00%)
Aug 14, 2023 0.1300 0.1300 0.1300 0.1300 355 +0.00(+0.00%)
Aug 11, 2023 0.1374 0.1374 0.1300 0.1300 2,600 +0.00(+0.00%)
Aug 10, 2023 0.1300 0.1300 0.1300 0.1300 250 -0.01(-7.14%)
Aug 08, 2023 0.1400 0 +0.01(+7.69%)
Aug 04, 2023 0.1300 0 +0.00(+0.00%)
Aug 03, 2023 0.1275 0.1300 0.1275 0.1300 510 -0.01(-10.28%)
Aug 02, 2023 0.1301 0.1449 0.1300 0.1449 35,443 +0.01(+11.38%)
Aug 01, 2023 0.1311 0.1311 0.1301 0.1301 1,847 -0.00(-0.76%)
Jul 31, 2023 0.1380 0.1380 0.1311 0.1311 1,125 -0.01(-4.52%)
Jul 28, 2023 0.1311 0.1373 0.1311 0.1373 3,366 +0.01(+4.73%)
Jul 27, 2023 0.1311 0.1311 0.1311 0.1311 100 +0.00(+0.00%)
Jul 26, 2023 0.1311 0.1380 0.1311 0.1311 2,406 +0.00(+0.08%)
Jul 25, 2023 0.1310 0.1310 0.1310 0.1310 555 +0.00(+0.00%)
Jul 24, 2023 0.1331 0.1380 0.1310 0.1310 915 +0.00(+0.69%)
Jul 21, 2023 0.1402 0.1402 0.1301 0.1301 1,645 -0.01(-7.07%)
Jul 20, 2023 0.1400 0.1400 0.1400 0.1400 3,145 -0.00(-0.50%)
Jul 19, 2023 0.1407 0.1407 0.1400 0.1407 1,116 +0.01(+8.15%)
Jul 18, 2023 0.1350 0.1448 0.1301 0.1301 7,600 -0.00(-1.66%)
Jul 17, 2023 0.1423 0.1423 0.1323 0.1323 2,260 -0.01(-8.63%)
Jul 14, 2023 0.1448 0.1448 0.1448 0.1448 528 +0.01(+9.70%)
Jul 13, 2023 0.1449 0.1449 0.1320 0.1320 8,836 -0.01(-5.71%)
Jul 12, 2023 0.1463 0.1507 0.1320 0.1400 20,539 -0.00(-1.55%)
Jul 11, 2023 0.1454 0.1454 0.1421 0.1422 488 +0.01(+7.73%)
Jul 10, 2023 0.1410 0.1500 0.1320 0.1320 11,261 -0.02(-11.11%)
Jul 07, 2023 0.1400 0.1500 0.1400 0.1485 5,203 -0.00(-1.00%)
Jul 06, 2023 0.1500 0.1500 0.1500 0.1500 616 +0.00(+1.35%)
Jul 05, 2023 0.1500 0.1500 0.1320 0.1480 12,906 +0.01(+4.59%)
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.