Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Signal Advance Inc (OP: SIGL )

0.0711 UNCHANGED
Streaming Delayed Price Updated: 10:18 AM EDT, May 20, 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 (%)
May 31, 2023 0.1450 0.1450 0.1450 0.1450 132 +0.00(+0.00%)
May 30, 2023 0.1650 0.1650 0.1340 0.1450 654 +0.00(+1.75%)
May 26, 2023 0.1650 0.1683 0.1331 0.1425 2,337 +0.01(+5.95%)
May 25, 2023 0.1345 0.1345 0.1345 0.1345 4,060 -0.03(-18.48%)
May 24, 2023 0.1650 0.1650 0.1650 0.1650 1,314 +0.03(+22.68%)
May 22, 2023 0.1345 43 -0.01(-6.92%)
May 19, 2023 0.1445 0.1650 0.1445 0.1445 1,625 -0.02(-12.42%)
May 18, 2023 0.1495 0.1650 0.1345 0.1650 3,594 +0.00(+0.00%)
May 17, 2023 0.1650 0.1650 0.1340 0.1650 28,245 +0.00(+0.00%)
May 16, 2023 0.1305 0.1699 0.1250 0.1650 32,436 +0.03(+26.83%)
May 15, 2023 0.1301 0.1301 0.1301 0.1301 1,200 -0.05(-27.72%)
May 12, 2023 0.1550 0.1800 0.1550 0.1800 10,415 +0.02(+16.13%)
May 11, 2023 0.1550 0.1950 0.1301 0.1550 101,759 +0.01(+10.71%)
May 10, 2023 0.1400 0.1400 0.1400 0.1400 650 +0.01(+7.61%)
May 08, 2023 0.1301 0 -0.09(-40.84%)
May 05, 2023 0.2200 0.2200 0.1640 0.2199 2,025 +0.00(+0.00%)
May 03, 2023 0.2199 80 +0.05(+33.19%)
May 02, 2023 0.2026 0.2026 0.1651 0.1651 433 -0.00(-0.06%)
Apr 28, 2023 0.1652 117 -0.01(-8.22%)
Apr 26, 2023 0.1800 0 -0.02(-10.04%)
Apr 25, 2023 0.2001 0.2001 0.2001 0.2001 2,502 +0.00(+0.00%)
Apr 20, 2023 0.2001 36 -0.01(-4.71%)
Apr 17, 2023 0.2100 15 -0.03(-12.50%)
Apr 14, 2023 0.2100 0.2400 0.2041 0.2400 8,500 +0.03(+16.50%)
Apr 13, 2023 0.2060 0.2500 0.2060 0.2060 730 -0.04(-17.60%)
Apr 11, 2023 0.2500 0 +0.00(+0.00%)
Apr 10, 2023 0.2500 0.2500 0.2500 0.2500 252 -0.00(-0.79%)
Apr 05, 2023 0.2520 50 -0.01(-3.08%)
Apr 04, 2023 0.2175 0.2600 0.2175 0.2600 886 +0.00(+0.00%)
Apr 03, 2023 0.2100 0.2600 0.2000 0.2600 1,453 +0.00(+0.00%)
Mar 31, 2023 0.1800 0.2600 0.1660 0.2600 7,696 +0.06(+30.00%)
Mar 29, 2023 0.2000 44 -0.05(-20.00%)
Mar 28, 2023 0.2500 0.2500 0.2500 0.2500 13,090 -0.00(-1.19%)
Mar 27, 2023 0.2041 0.2698 0.1744 0.2530 22,114 -0.02(-6.30%)
Mar 24, 2023 0.2300 0.2700 0.2110 0.2700 2,800 +0.00(+0.07%)
Mar 23, 2023 0.2010 0.2699 0.2010 0.2698 3,667 +0.03(+12.42%)
Mar 22, 2023 0.2400 0.2400 0.2400 0.2400 2,165 -0.04(-13.33%)
Mar 21, 2023 0.2769 0.2769 0.2769 0.2769 550 +0.03(+12.97%)
Mar 20, 2023 0.1490 0.2758 0.1490 0.2451 4,088 -0.03(-11.77%)
Mar 17, 2023 0.2100 0.2778 0.2100 0.2778 12,060 +0.04(+17.17%)
Mar 16, 2023 0.2160 0.2500 0.2160 0.2371 3,610 +0.01(+4.45%)
Mar 15, 2023 0.2270 0.2270 0.2100 0.2270 3,000 +0.01(+5.58%)
Mar 14, 2023 0.2105 0.2446 0.2105 0.2150 3,261 -0.06(-22.04%)
Mar 13, 2023 0.2758 0.2786 0.2758 0.2758 900 +0.07(+31.02%)
Mar 10, 2023 0.2105 0.2105 0.2105 0.2105 2,408 -0.03(-13.94%)
Mar 08, 2023 0.2446 4 -0.03(-12.30%)
Mar 07, 2023 0.2105 0.2789 0.2105 0.2789 7,503 -0.00(-0.39%)
Mar 03, 2023 0.2800 10 +0.07(+32.95%)
Mar 02, 2023 0.2106 0.2106 0.2106 0.2106 100 -0.07(-24.73%)
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.