Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Signal Advance Inc (OP: SIGL )

0.1050 -0.0030 (-2.78%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 31, 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 (%)
Oct 29, 2021 0.7320 0.8499 0.7320 0.7815 8,965 -0.01(-1.08%)
Oct 28, 2021 0.8330 0.8600 0.7350 0.7900 22,668 -0.07(-8.14%)
Oct 27, 2021 0.7900 0.8600 0.7900 0.8600 18,055 +0.04(+4.88%)
Oct 26, 2021 0.8300 0.8200 2,841 -0.04(-4.65%)
Oct 25, 2021 0.7100 0.8699 0.7100 0.8600 25,338 +0.05(+6.83%)
Oct 22, 2021 0.7350 0.8700 0.7300 0.8050 49,611 +0.01(+0.63%)
Oct 21, 2021 0.7900 0.8500 0.7803 0.8000 29,336 -0.02(-2.56%)
Oct 20, 2021 0.7701 0.9700 0.7605 0.8210 29,440 +0.05(+6.61%)
Oct 19, 2021 0.7800 0.8400 0.7701 0.7701 16,051 +0.03(+4.07%)
Oct 18, 2021 0.8000 0.8800 0.7200 0.7400 33,769 -0.11(-12.94%)
Oct 15, 2021 0.8000 0.8500 0.8000 0.8500 11,051 +0.03(+3.66%)
Oct 14, 2021 0.8772 0.9448 0.8200 0.8200 11,590 -0.01(-1.20%)
Oct 13, 2021 0.8300 0.8974 0.8300 0.8300 19,005 +0.01(+1.21%)
Oct 12, 2021 0.7600 0.8890 0.7600 0.8201 13,756 -0.04(-4.64%)
Oct 11, 2021 0.8150 0.8995 0.8150 0.8600 8,750 -0.05(-5.44%)
Oct 08, 2021 0.8621 0.9095 0.8620 0.9095 4,276 +0.01(+1.06%)
Oct 07, 2021 0.9200 0.9320 0.8400 0.9000 19,993 -0.00(-0.44%)
Oct 06, 2021 0.9100 0.9452 0.9000 0.9040 2,741 +0.00(+0.44%)
Oct 05, 2021 0.9950 1.000 0.8701 0.9000 26,466 +0.02(+2.27%)
Oct 04, 2021 0.9100 0.9503 0.8500 0.8800 48,524 +0.02(+2.33%)
Oct 01, 2021 0.9504 0.9504 0.8500 0.8600 8,313 -0.05(-5.48%)
Sep 30, 2021 0.8800 0.9448 0.8700 0.9099 7,940 +0.03(+3.40%)
Sep 29, 2021 0.8700 0.9700 0.8500 0.8800 12,798 -0.02(-2.22%)
Sep 28, 2021 0.9100 0.9700 0.8805 0.9000 33,608 -0.04(-4.26%)
Sep 27, 2021 0.9550 0.9900 0.9400 0.9400 17,841 -0.02(-2.08%)
Sep 24, 2021 0.8650 0.9700 0.8650 0.9600 71,667 -0.01(-1.03%)
Sep 23, 2021 0.9300 0.9843 0.9300 0.9700 30,748 +0.03(+3.26%)
Sep 22, 2021 1.010 1.030 0.8994 0.9394 118,205 -0.06(-6.06%)
Sep 21, 2021 1.000 1.030 0.9072 1.000 30,705 +0.03(+3.09%)
Sep 20, 2021 1.050 1.060 0.7300 0.9700 77,525 -0.08(-7.62%)
Sep 17, 2021 0.9700 1.150 0.9700 1.050 60,870 +0.05(+5.00%)
Sep 16, 2021 0.9900 1.020 0.9700 1.000 13,442 -0.01(-0.99%)
Sep 15, 2021 1.015 1.020 1.010 1.010 6,464 -0.01(-0.98%)
Sep 14, 2021 1.025 1.070 1.000 1.020 640 +0.02(+2.00%)
Sep 13, 2021 1.070 1.070 1.000 1.000 15,448 -0.03(-2.91%)
Sep 10, 2021 1.035 1.080 0.9900 1.030 17,989 +0.01(+0.98%)
Sep 09, 2021 1.020 1.020 1.000 1.020 2,302 +0.00(+0.00%)
Sep 08, 2021 0.9800 1.040 0.9800 1.020 12,271 -0.02(-1.92%)
Sep 07, 2021 1.030 1.060 0.9800 1.040 16,043 +0.04(+4.00%)
Sep 03, 2021 1.060 1.060 1.000 1.000 24,987 -0.06(-5.66%)
Sep 02, 2021 1.000 1.080 0.9700 1.060 26,044 +0.04(+3.92%)
Sep 01, 2021 1.030 1.060 1.000 1.020 6,903 -0.04(-3.77%)
Aug 31, 2021 1.080 1.100 0.9000 1.060 49,256 +0.01(+0.95%)
Aug 30, 2021 1.010 1.060 1.010 1.050 10,109 +0.04(+3.96%)
Aug 27, 2021 1.060 1.060 1.010 1.010 7,833 -0.03(-2.88%)
Aug 26, 2021 1.045 1.070 1.000 1.040 20,580 -0.01(-0.95%)
Aug 25, 2021 1.050 1.090 1.000 1.050 29,052 +0.00(+0.00%)
Aug 24, 2021 1.050 1.050 1.025 1.050 15,964 -0.02(-1.87%)
Aug 23, 2021 1.050 1.100 1.000 1.070 44,347 +0.00(+0.00%)
Aug 20, 2021 1.080 1.080 1.000 1.070 16,695 +0.02(+1.90%)
Aug 19, 2021 1.100 1.100 1.050 1.050 7,885 -0.05(-4.55%)
Aug 18, 2021 1.070 1.120 1.050 1.100 19,118 +0.03(+2.80%)
Aug 17, 2021 1.050 1.120 1.050 1.070 4,431 -0.02(-1.83%)
Aug 16, 2021 1.060 1.150 1.050 1.090 21,892 -0.01(-0.91%)
Aug 13, 2021 1.130 1.175 1.050 1.100 57,432 -0.02(-1.79%)
Aug 12, 2021 1.190 1.200 1.120 1.120 32,874 -0.07(-5.88%)
Aug 11, 2021 1.250 1.250 1.180 1.190 2,900 -0.03(-2.46%)
Aug 10, 2021 1.230 1.250 1.160 1.220 18,756 -0.01(-0.81%)
Aug 09, 2021 1.245 1.350 1.200 1.230 5,257 +0.02(+1.65%)
Aug 06, 2021 1.200 1.210 1.200 1.210 1,452 -0.04(-3.20%)
Aug 05, 2021 1.220 1.265 1.190 1.250 19,405 +0.02(+1.63%)
Aug 04, 2021 1.420 1.420 1.220 1.230 7,341 -0.02(-1.60%)
Aug 03, 2021 1.230 1.250 1.205 1.250 5,320 +0.04(+3.31%)
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.