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 (%)
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%)
Mar 01, 2023 0.2061 0.2798 0.2061 0.2798 1,170 -0.00(-0.04%)
Feb 28, 2023 0.2771 0.2799 0.2771 0.2799 3,967 +0.04(+16.38%)
Feb 27, 2023 0.2405 0.2405 0.2405 0.2405 626 -0.02(-9.18%)
Feb 24, 2023 0.2700 0.2800 0.2648 0.2648 8,875 -0.01(-1.93%)
Feb 23, 2023 0.2600 0.2700 0.2600 0.2700 3,566 +0.01(+3.85%)
Feb 21, 2023 0.2600 20 +0.00(+0.00%)
Feb 17, 2023 0.2600 0.2600 0.2600 0.2600 12,411 +0.00(+0.00%)
Feb 16, 2023 0.2500 0.2600 0.2500 0.2600 12,135 +0.03(+13.04%)
Feb 15, 2023 0.2200 0.3246 0.2200 0.2300 21,228 +0.01(+5.02%)
Feb 14, 2023 0.1650 0.2190 0.1400 0.2190 4,368 +0.03(+18.83%)
Feb 13, 2023 0.2008 0.2008 0.1825 0.1843 2,705 -0.00(-0.27%)
Feb 08, 2023 0.1848 0 -0.03(-12.00%)
Feb 07, 2023 0.2199 0.2200 0.2025 0.2100 11,390 +0.04(+25.97%)
Feb 06, 2023 0.1655 0.2100 0.1655 0.1667 6,803 -0.02(-11.09%)
Feb 03, 2023 0.2499 0.2499 0.1653 0.1875 1,132 -0.02(-10.71%)
Feb 01, 2023 0.2100 26 +0.00(+0.00%)
Jan 31, 2023 0.2100 0.2300 0.2100 0.2100 15,691 +0.00(+0.00%)
Jan 30, 2023 0.1600 0.2100 0.1584 0.2100 52,799 +0.09(+75.00%)
Jan 27, 2023 0.1375 0.1600 0.1200 0.1200 15,336 -0.04(-25.00%)
Jan 26, 2023 0.1600 0.1600 0.1600 0.1600 7,250 +0.01(+6.67%)
Jan 25, 2023 0.1200 0.1500 0.1200 0.1500 5,833 +0.00(+0.00%)
Jan 23, 2023 0.1500 0 -0.02(-11.76%)
Jan 20, 2023 0.1450 0.1700 0.1450 0.1700 30,191 +0.05(+40.50%)
Jan 19, 2023 0.1220 0.1220 0.1210 0.1210 19,201 -0.00(-0.82%)
Jan 18, 2023 0.1210 0.1220 0.1200 0.1220 2,720 +0.00(+1.67%)
Jan 13, 2023 0.1200 56 -0.00(-1.64%)
Jan 12, 2023 0.1214 0.1220 0.1214 0.1220 1,000 +0.00(+1.24%)
Jan 11, 2023 0.1200 0.1220 0.1200 0.1205 30,217 +0.00(+0.42%)
Jan 10, 2023 0.1200 0.1200 0.1200 0.1200 999 +0.00(+4.35%)
Jan 09, 2023 0.1125 0.1150 0.1103 0.1150 14,568 -0.00(-2.13%)
Jan 06, 2023 0.1175 0.1175 0.1175 0.1175 1,019 +0.01(+6.05%)
Jan 05, 2023 0.1174 0.1174 0.1103 0.1108 6,685 -0.01(-5.62%)
Jan 04, 2023 0.1110 0.1174 0.1110 0.1174 9,400 +0.01(+6.44%)
Jan 03, 2023 0.1103 0.1151 0.1100 0.1103 2,106 +0.00(+0.00%)
Dec 30, 2022 0.1100 0.1150 0.1100 0.1103 9,255 -0.00(-1.96%)
Dec 29, 2022 0.1126 0.1300 0.1101 0.1125 9,385 -0.00(-0.44%)
Dec 28, 2022 0.1200 0.1275 0.1100 0.1130 17,070 -0.01(-7.38%)
Dec 27, 2022 0.1200 0.1300 0.1100 0.1220 31,628 -0.01(-3.94%)
Dec 23, 2022 0.1270 0.1270 0.1270 0.1270 500 -0.00(-2.31%)
Dec 22, 2022 0.1300 0.1300 0.1270 0.1300 4,454 +0.00(+0.00%)
Dec 21, 2022 0.1270 0.1400 0.1270 0.1300 5,056 +0.00(+0.00%)
Dec 20, 2022 0.1300 0.1313 0.1300 0.1300 16,738 +0.00(+0.00%)
Dec 19, 2022 0.1400 0.1500 0.1300 0.1300 3,509 +0.00(+0.00%)
Dec 16, 2022 0.1500 0.1500 0.1300 0.1300 11,064 -0.01(-6.14%)
Dec 15, 2022 0.1350 0.1395 0.1270 0.1385 9,600 -0.00(-1.07%)
Dec 14, 2022 0.1425 0.1425 0.1350 0.1400 7,500 +0.00(+1.08%)
Dec 13, 2022 0.1357 0.1400 0.1350 0.1385 9,554 -0.01(-3.55%)
Dec 12, 2022 0.1400 0.1450 0.1375 0.1436 47,996 +0.02(+12.89%)
Dec 09, 2022 0.1385 0.1443 0.1272 0.1272 4,077 -0.01(-9.14%)
Dec 08, 2022 0.1400 0.1400 0.1340 0.1400 34,122 +0.01(+4.87%)
Dec 07, 2022 0.1400 0.1400 0.1335 0.1335 2,847 +0.01(+5.95%)
Dec 06, 2022 0.1350 0.1350 0.1260 0.1260 10,465 -0.01(-4.91%)
Dec 05, 2022 0.1350 0.1350 0.1325 0.1325 500 +0.00(+0.00%)
Dec 02, 2022 0.1300 0.1400 0.1300 0.1325 40,016 +0.00(+1.92%)
Dec 01, 2022 0.1325 0.1400 0.1300 0.1300 24,400 -0.00(-1.89%)
Nov 30, 2022 0.1500 0.1500 0.1325 0.1325 5,079 -0.01(-5.36%)
Nov 29, 2022 0.1413 0.1413 0.1400 0.1400 400 +0.01(+5.66%)
Nov 28, 2022 0.1300 0.1499 0.1300 0.1325 3,323 -0.00(-3.28%)
Nov 25, 2022 0.1370 0.1370 0.1370 0.1370 400 -0.00(-2.14%)
Nov 23, 2022 0.1405 0.1424 0.1260 0.1400 4,816 -0.01(-9.56%)
Nov 22, 2022 0.1550 0.1550 0.1500 0.1548 11,410 +0.00(+3.20%)
Nov 21, 2022 0.1500 0.1520 0.1500 0.1500 19,835 -0.01(-4.46%)
Nov 18, 2022 0.1560 0.1700 0.1510 0.1570 17,152 +0.00(+1.29%)
Nov 16, 2022 0.1550 15 +0.00(+2.65%)
Nov 15, 2022 0.1575 0.1575 0.1510 0.1510 237 +0.00(+0.67%)
Nov 14, 2022 0.1520 0.1520 0.1500 0.1500 4,000 -0.00(-0.66%)
Nov 11, 2022 0.1525 0.1525 0.1510 0.1510 10,017 +0.00(+0.00%)
Nov 10, 2022 0.1510 0.1510 0.1510 0.1510 2,619 +0.00(+0.00%)
Nov 09, 2022 0.1525 0.1525 0.1510 0.1510 12,958 +0.00(+0.00%)
Nov 08, 2022 0.1510 0.1525 0.1510 0.1510 18,260 -0.00(-2.89%)
Nov 07, 2022 0.1510 0.1555 0.1510 0.1555 1,619 +0.00(+1.97%)
Nov 04, 2022 0.1510 0.1525 0.1510 0.1525 5,849 +0.00(+0.99%)
Nov 03, 2022 0.1510 0.1510 0.1510 0.1510 200 -0.01(-4.97%)
Nov 02, 2022 0.1534 0.1589 0.1534 0.1589 600 +0.00(+0.00%)
Nov 01, 2022 0.1589 0.1589 0.1511 0.1589 529 +0.01(+5.86%)
Oct 31, 2022 0.1589 0.1589 0.1501 0.1501 2,300 -0.01(-5.54%)
Oct 28, 2022 0.1590 0.1590 0.1506 0.1589 14,703 -0.01(-6.36%)
Oct 27, 2022 0.1600 0.1697 0.1600 0.1697 467 +0.01(+6.73%)
Oct 26, 2022 0.1645 0.1645 0.1590 0.1590 11,603 +0.00(+0.00%)
Oct 25, 2022 0.1590 0.1700 0.1590 0.1590 2,615 -0.00(-2.75%)
Oct 24, 2022 0.1575 0.1635 0.1575 0.1635 8,550 +0.01(+3.81%)
Oct 21, 2022 0.1575 0.1713 0.1575 0.1575 920 +0.00(+0.00%)
Oct 20, 2022 0.1700 0.1700 0.1575 0.1575 2,700 -0.01(-6.80%)
Oct 19, 2022 0.1690 0.1690 0.1690 0.1690 2,806 +0.01(+3.68%)
Oct 18, 2022 0.1630 0.1630 0.1630 0.1630 100 -0.01(-3.55%)
Oct 17, 2022 0.1592 0.1690 0.1560 0.1690 6,787 +0.01(+7.23%)
Oct 13, 2022 0.1576 0 +0.00(+1.68%)
Oct 12, 2022 0.1550 0.1550 0.1550 0.1550 245 -0.00(-1.27%)
Oct 11, 2022 0.1798 0.1798 0.1570 0.1570 15,183 -0.02(-12.78%)
Oct 07, 2022 0.1800 50 -0.01(-5.26%)
Oct 05, 2022 0.1900 50 +0.01(+5.56%)
Oct 04, 2022 0.1575 0.1800 0.1575 0.1800 2,238 +0.02(+13.07%)
Oct 03, 2022 0.1800 0.1800 0.1592 0.1592 1,964 -0.00(-0.50%)
Sep 30, 2022 0.1600 0.1614 0.1552 0.1600 11,300 -0.01(-4.48%)
Sep 29, 2022 0.1650 0.1700 0.1600 0.1675 38,600 -0.00(-2.90%)
Sep 28, 2022 0.1600 0.1800 0.1600 0.1725 18,580 +0.01(+7.81%)
Sep 27, 2022 0.1875 0.1875 0.1575 0.1600 25,258 +0.00(+1.59%)
Sep 26, 2022 0.1575 0.1725 0.1575 0.1575 705 -0.03(-16.00%)
Sep 23, 2022 0.1800 0.1875 0.1800 0.1875 2,303 +0.01(+4.17%)
Sep 22, 2022 0.1881 0.1900 0.1800 0.1800 29,590 -0.01(-5.26%)
Sep 21, 2022 0.1950 0.2000 0.1900 0.1900 39,616 -0.00(-1.04%)
Sep 20, 2022 0.1925 0.1950 0.1920 0.1920 10,173 +0.01(+3.78%)
Sep 19, 2022 0.1850 0.1850 0.1850 0.1850 100 -0.01(-5.13%)
Sep 16, 2022 0.1950 0.1950 0.1950 0.1950 1,000 +0.00(+0.00%)
Sep 15, 2022 0.1950 0.1950 0.1950 0.1950 5,000 +0.01(+5.41%)
Sep 14, 2022 0.1850 0.1850 0.1850 0.1850 1,002 +0.00(+0.00%)
Sep 13, 2022 0.1950 0.2000 0.1850 0.1850 9,520 +0.01(+2.78%)
Sep 12, 2022 0.1800 0.1860 0.1800 0.1800 1,163 +0.00(+0.00%)
Sep 09, 2022 0.1800 0.1800 0.1800 0.1800 118 -0.01(-5.26%)
Sep 08, 2022 0.1900 0.1900 0.1900 0.1900 100 +0.00(+0.00%)
Sep 07, 2022 0.1975 0.2000 0.1900 0.1900 15,914 -0.01(-3.80%)
Sep 06, 2022 0.2000 0.2000 0.1975 0.1975 10,251 -0.01(-3.66%)
Sep 02, 2022 0.1925 0.2065 0.1925 0.2050 17,072 +0.01(+6.49%)
Sep 01, 2022 0.2000 0.2000 0.1925 0.1925 11,174 -0.00(-1.28%)
Aug 31, 2022 0.1975 0.2000 0.1950 0.1950 65,823 -0.00(-1.27%)
Aug 30, 2022 0.1975 0.1975 0.1975 0.1975 4,079 -0.00(-1.10%)
Aug 26, 2022 0.1997 10 +0.00(+0.20%)
Aug 25, 2022 0.1975 0.1993 0.1975 0.1993 10,400 +0.00(+1.17%)
Aug 24, 2022 0.2150 0.2150 0.1950 0.1970 15,042 -0.01(-6.19%)
Aug 23, 2022 0.2100 0.2100 0.2100 0.2100 20,334 +0.01(+2.44%)
Aug 22, 2022 0.2050 0.2050 0.2050 0.2050 1,915 +0.00(+0.00%)
Aug 19, 2022 0.2100 0.2250 0.2000 0.2050 39,656 -0.00(-1.20%)
Aug 18, 2022 0.1988 0.2075 0.1900 0.2075 9,670 +0.00(+0.00%)
Aug 17, 2022 0.1963 0.2075 0.1900 0.2075 5,279 -0.00(-1.19%)
Aug 16, 2022 0.2000 0.2125 0.2000 0.2100 105,011 +0.00(+0.43%)
Aug 15, 2022 0.2200 0.2200 0.1900 0.2091 21,797 +0.01(+4.55%)
Aug 12, 2022 0.2100 0.2200 0.1800 0.2000 16,297 +0.01(+5.26%)
Aug 11, 2022 0.2300 0.2450 0.1825 0.1900 249,497 +0.03(+18.75%)
Aug 10, 2022 0.3800 0.4000 0.1000 0.1600 1,277,080 -0.25(-60.96%)
Aug 09, 2022 0.3653 0.4833 0.3653 0.4098 700 +0.03(+7.11%)
Aug 08, 2022 0.4000 0.4001 0.3826 0.3826 12,882 -0.03(-7.25%)
Aug 04, 2022 0.4125 0 -0.03(-6.25%)
Aug 03, 2022 0.4367 0.4400 0.3800 0.4400 12,378 +0.04(+10.00%)
Aug 02, 2022 0.4848 0.4848 0.3800 0.4000 10,587 -0.03(-7.51%)
Aug 01, 2022 0.4000 0.4424 0.3800 0.4325 8,373 +0.03(+8.12%)
Jul 29, 2022 0.4000 0.4426 0.4000 0.4000 7,071 -0.00(-0.02%)
Jul 28, 2022 0.4800 0.4850 0.4001 0.4001 2,510 +0.00(+0.02%)
Jul 27, 2022 0.4000 0.4425 0.4000 0.4000 1,219 +0.00(+0.00%)
Jul 25, 2022 0.4000 0 +0.00(+0.00%)
Jul 21, 2022 0.4000 0 -0.02(-5.84%)
Jul 20, 2022 0.4802 0.4870 0.3949 0.4248 10,835 +0.03(+7.06%)
Jul 18, 2022 0.3968 0 +0.01(+1.69%)
Jul 15, 2022 0.3902 0.3902 0.3902 0.3902 246 +0.00(+0.05%)
Jul 14, 2022 0.4022 0.4022 0.3900 0.3900 3,255 -0.01(-3.03%)
Jul 13, 2022 0.4022 0.4022 0.4022 0.4022 731 -0.08(-17.07%)
Jul 11, 2022 0.4850 0 +0.07(+16.28%)
Jul 08, 2022 0.4870 0.4870 0.4000 0.4171 3,800 +0.03(+6.78%)
Jul 07, 2022 0.4284 0.4870 0.3906 0.3906 4,012 -0.09(-18.46%)
Jul 06, 2022 0.3805 0.4890 0.3805 0.4790 1,127 +0.04(+10.17%)
Jul 05, 2022 0.3810 0.4890 0.3800 0.4348 5,058 +0.05(+14.12%)
Jul 01, 2022 0.3800 0.4350 0.3800 0.3810 1,345 +0.01(+2.14%)
Jun 30, 2022 0.3730 0.4900 0.3730 0.3730 4,973 -0.12(-23.88%)
Jun 29, 2022 0.4890 0.4900 0.3620 0.4900 47,703 +0.06(+13.93%)
Jun 28, 2022 0.3902 0.4900 0.3900 0.4301 11,464 +0.00(+0.02%)
Jun 27, 2022 0.3810 0.4300 0.3810 0.4300 11,992 -0.01(-1.71%)
Jun 24, 2022 0.4790 0.4990 0.4374 0.4375 9,363 -0.04(-8.66%)
Jun 23, 2022 0.3620 0.4790 0.3620 0.4790 300 +0.12(+32.32%)
Jun 22, 2022 0.5000 0.5000 0.3620 0.3620 32,598 +0.00(+0.28%)
Jun 21, 2022 0.3510 0.5000 0.3510 0.3610 729 -0.14(-27.80%)
Jun 17, 2022 0.4542 0.5000 0.3510 0.5000 15,027 +0.05(+12.36%)
Jun 16, 2022 0.4500 0.4500 0.4100 0.4450 2,418 +0.04(+11.25%)
Jun 15, 2022 0.4800 0.4800 0.3510 0.4000 14,691 -0.01(-2.49%)
Jun 14, 2022 0.4100 0.4102 0.4100 0.4102 1,012 -0.03(-6.77%)
Jun 13, 2022 0.4400 0.4400 0.4400 0.4400 2,901 +0.00(+0.00%)
Jun 10, 2022 0.4400 0.4698 0.4400 0.4400 464 -0.03(-6.34%)
Jun 09, 2022 0.4100 0.4698 0.4100 0.4698 4,228 +0.06(+14.59%)
Jun 08, 2022 0.4149 0.4149 0.4100 0.4100 375 +0.01(+2.50%)
Jun 07, 2022 0.3600 0.4149 0.3600 0.4000 14,424 +0.04(+11.11%)
Jun 06, 2022 0.4699 0.4699 0.3600 0.3600 8,621 +0.00(+0.00%)
Jun 03, 2022 0.3501 0.4100 0.3501 0.3600 3,595 +0.01(+2.83%)
Jun 02, 2022 0.4000 0.4699 0.3501 0.3501 600 -0.08(-19.52%)
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.