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

Signal Advance Inc (OP: SIGL )

0.0850 +0.0038 (+4.68%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 15, 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, 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%)
Apr 04, 2022 0.4700 0.4900 0.4400 0.4900 10,743 +0.02(+4.26%)
Mar 31, 2022 0.4700 32 +0.01(+2.40%)
Mar 30, 2022 0.4420 0.4590 0.4420 0.4590 3,031 +0.01(+2.07%)
Mar 29, 2022 0.4600 0.4600 0.4445 0.4497 3,031 +0.02(+4.58%)
Mar 28, 2022 0.4700 0.4700 0.4176 0.4300 18,021 -0.02(-4.44%)
Mar 25, 2022 0.4500 0.4560 0.4499 0.4500 19,087 +0.02(+4.65%)
Mar 24, 2022 0.4420 0.4420 0.4256 0.4300 8,957 -0.01(-2.71%)
Mar 23, 2022 0.4210 0.4600 0.4210 0.4420 3,242 -0.03(-5.94%)
Mar 22, 2022 0.4700 0.4700 0.4398 0.4699 3,577 -0.00(-0.02%)
Mar 21, 2022 0.4898 0.4898 0.4150 0.4700 5,668 +0.00(+0.00%)
Mar 18, 2022 0.4150 0.4899 0.4150 0.4700 2,758 -0.01(-2.04%)
Mar 17, 2022 0.4998 0.4998 0.4160 0.4798 4,055 +0.04(+9.00%)
Mar 16, 2022 0.4400 0.4999 0.4399 0.4402 5,789 +0.02(+3.58%)
Mar 15, 2022 0.3901 0.4498 0.3901 0.4250 4,766 -0.02(-5.53%)
Mar 14, 2022 0.4200 0.4499 0.4000 0.4499 12,409 +0.02(+4.63%)
Mar 10, 2022 0.4300 0 -0.01(-1.15%)
Mar 09, 2022 0.4350 0.4675 0.4300 0.4350 1,579 -0.04(-9.37%)
Mar 08, 2022 0.4311 0.4800 0.4311 0.4800 996 +0.00(+0.95%)
Mar 07, 2022 0.4755 0.4755 0.4755 0.4755 101 +0.04(+10.02%)
Mar 04, 2022 0.4400 0.4400 0.4311 0.4322 16,652 -0.03(-6.04%)
Mar 03, 2022 0.4450 0.4600 0.4300 0.4600 23,361 +0.03(+6.73%)
Mar 02, 2022 0.5100 0.5100 0.4101 0.4310 53,197 -0.08(-15.49%)
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.