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

Signal Advance Inc (OP: SIGL )

0.0910 UNCHANGED
Streaming Delayed Price Updated: 12:46 PM EDT, Jun 21, 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 21, 2024 0.0910 0.0910 0.0910 0.0910 1,260 +0.01(+19.74%)
Jun 20, 2024 0.0842 0.0842 0.0760 0.0760 4,017 -0.01(-12.74%)
Jun 18, 2024 0.0990 0.1000 0.0871 0.0871 5,300 -0.02(-16.41%)
Jun 17, 2024 0.1042 0.1042 0.1042 0.1042 7,000 +0.00(+4.20%)
Jun 14, 2024 0.1000 0.1000 0.0798 0.1000 1,093 -0.00(-4.58%)
Jun 13, 2024 0.1048 0.1048 0.1048 0.1048 199 -0.00(-0.10%)
Jun 12, 2024 0.1000 0.1049 0.0920 0.1049 4,019 +0.03(+43.70%)
Jun 11, 2024 0.0730 0.0890 0.0730 0.0730 1,300 +0.00(+2.82%)
Jun 10, 2024 0.0920 0.0920 0.0710 0.0710 257 -0.03(-29.00%)
Jun 07, 2024 0.1000 0.1000 0.1000 0.1000 547 +0.03(+42.65%)
Jun 04, 2024 0.0701 0 -0.03(-26.37%)
Jun 03, 2024 0.0900 0.0952 0.0900 0.0952 635 -0.01(-9.33%)
May 31, 2024 0.0856 0.1050 0.0712 0.1050 20,522 -0.00(-2.78%)
May 29, 2024 0.1080 148 +0.04(+49.79%)
May 28, 2024 0.0901 0.1100 0.0721 0.0721 1,434 +0.00(+1.55%)
May 23, 2024 0.0710 100 -0.00(-6.08%)
May 22, 2024 0.0756 0.0756 0.0756 0.0756 175 +0.00(+6.33%)
May 20, 2024 0.0711 30 -0.00(-1.39%)
May 17, 2024 0.0950 0.1095 0.0721 0.0721 16,533 -0.00(-2.57%)
May 16, 2024 0.0710 0.0745 0.0710 0.0740 9,200 -0.01(-12.94%)
May 15, 2024 0.0850 0.1000 0.0850 0.0850 16,025 +0.00(+4.68%)
May 14, 2024 0.0812 0.0812 0.0812 0.0812 1,098 +0.01(+14.37%)
May 10, 2024 0.0710 10 +0.00(+0.00%)
May 09, 2024 0.0710 0.0710 0.0710 0.0710 304 +0.00(+0.00%)
May 08, 2024 0.0710 0.0710 0.0710 0.0710 116 +0.00(+0.00%)
May 07, 2024 0.0710 0.0710 0.0710 0.0710 107 -0.00(-4.05%)
May 06, 2024 0.0740 0.0740 0.0740 0.0740 433 +0.00(+0.54%)
May 03, 2024 0.0736 0.0736 0.0736 0.0736 1,004 +0.00(+1.38%)
Apr 30, 2024 0.0726 21 -0.01(-15.87%)
Apr 26, 2024 0.0863 28 -0.01(-12.83%)
Apr 25, 2024 0.0990 0.0990 0.0990 0.0990 6,000 +0.03(+36.55%)
Apr 24, 2024 0.0910 0.1000 0.0725 0.0725 1,300 -0.04(-34.03%)
Apr 23, 2024 0.0721 0.1099 0.0721 0.1099 2,090 +0.04(+52.43%)
Apr 22, 2024 0.0711 0.0721 0.0711 0.0721 6,804 +0.00(+0.00%)
Apr 19, 2024 0.0711 0.0721 0.0711 0.0721 8,100 -0.03(-27.17%)
Apr 18, 2024 0.0990 0.0990 0.0990 0.0990 2,000 +0.00(+0.00%)
Apr 17, 2024 0.0711 0.0990 0.0711 0.0990 13,450 +0.00(+0.00%)
Apr 16, 2024 0.0800 0.1000 0.0800 0.0990 11,160 +0.02(+19.71%)
Apr 15, 2024 0.0711 0.1000 0.0711 0.0827 2,049 +0.01(+14.86%)
Apr 12, 2024 0.0975 0.0975 0.0720 0.0720 2,100 -0.03(-26.15%)
Apr 10, 2024 0.0975 25 +0.03(+35.42%)
Apr 09, 2024 0.0711 0.0720 0.0711 0.0720 300 -0.02(-20.00%)
Apr 05, 2024 0.0900 13 +0.00(+0.11%)
Apr 04, 2024 0.0899 0.0899 0.0899 0.0899 10,128 +0.01(+6.52%)
Apr 03, 2024 0.0710 0.0899 0.0710 0.0844 4,836 +0.01(+18.87%)
Apr 02, 2024 0.0710 0.0710 0.0710 0.0710 6,072 +0.00(+0.00%)
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.