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

Signal Advance Inc (OP: SIGL )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EST, Nov 26, 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 (%)
Nov 26, 2024 0.0768 0.0800 0.0736 0.0800 34,860 +0.01(+12.68%)
Nov 25, 2024 0.0681 0.0710 0.0681 0.0710 20,646 -0.00(-4.05%)
Nov 22, 2024 0.0725 0.0741 0.0661 0.0740 189,470 -0.01(-13.75%)
Nov 21, 2024 0.0850 0.0900 0.0800 0.0858 46,545 +0.02(+21.70%)
Nov 20, 2024 0.0935 0.0935 0.0680 0.0705 26,890 -0.03(-29.50%)
Nov 19, 2024 0.0710 0.1000 0.0710 0.1000 3,000 +0.02(+28.04%)
Nov 18, 2024 0.0665 0.0781 0.0665 0.0781 35,001 +0.01(+15.53%)
Nov 15, 2024 0.0775 0.0838 0.0675 0.0676 4,201 -0.03(-27.70%)
Nov 14, 2024 0.1000 0.1000 0.0935 0.0935 7,020 +0.02(+21.43%)
Nov 13, 2024 0.0810 0.0900 0.0700 0.0770 14,116 +0.01(+6.94%)
Nov 12, 2024 0.0700 0.0775 0.0700 0.0720 6,199 -0.03(-28.00%)
Nov 11, 2024 0.0800 0.1000 0.0800 0.1000 585 +0.03(+42.86%)
Nov 08, 2024 0.0700 0.0700 0.0700 0.0700 15,823 -0.01(-9.91%)
Nov 07, 2024 0.0710 0.0877 0.0671 0.0777 4,537 +0.01(+10.68%)
Nov 06, 2024 0.0700 0.0702 0.0700 0.0702 1,602 +0.00(+4.62%)
Nov 05, 2024 0.0671 0.0671 0.0671 0.0671 5,010 -0.01(-12.86%)
Nov 04, 2024 0.0763 0.0835 0.0763 0.0770 8,501 +0.00(+0.92%)
Nov 01, 2024 0.0763 0.0763 0.0763 0.0763 600 +0.01(+15.08%)
Oct 30, 2024 0.0663 73 +0.00(+0.15%)
Oct 28, 2024 0.0662 0 -0.00(-5.83%)
Oct 23, 2024 0.0703 18 +0.00(+1.15%)
Oct 22, 2024 0.0661 0.1099 0.0661 0.0695 201,855 +0.00(+5.14%)
Oct 21, 2024 0.0661 0.0661 0.0661 0.0661 741 -0.00(-5.03%)
Oct 18, 2024 0.0699 0.0801 0.0696 0.0696 6,108 +0.00(+0.00%)
Oct 17, 2024 0.0696 0.0801 0.0696 0.0696 10,421 -0.00(-0.57%)
Oct 16, 2024 0.0660 0.0700 0.0660 0.0700 24,520 +0.00(+0.00%)
Oct 15, 2024 0.0661 0.0700 0.0661 0.0700 7,862 +0.00(+5.90%)
Oct 14, 2024 0.0700 0.0700 0.0661 0.0661 38,575 -0.00(-5.57%)
Oct 11, 2024 0.0700 0.0700 0.0680 0.0700 22,020 -0.01(-8.02%)
Oct 10, 2024 0.0761 0.0761 0.0761 0.0761 180 +0.01(+7.18%)
Oct 08, 2024 0.0710 60 -0.01(-9.55%)
Oct 04, 2024 0.0785 0 +0.01(+10.56%)
Oct 02, 2024 0.0710 0 +0.00(+0.00%)
Oct 01, 2024 0.0857 0.0857 0.0710 0.0710 616 -0.00(-0.14%)
Sep 30, 2024 0.0710 0.0711 0.0710 0.0711 1,792 -0.03(-28.83%)
Sep 27, 2024 0.0999 0.1000 0.0999 0.0999 10,518 +0.01(+13.91%)
Sep 26, 2024 0.0815 0.1039 0.0815 0.0877 4,116 -0.02(-15.59%)
Sep 25, 2024 0.0793 0.1039 0.0750 0.1039 4,621 +0.03(+40.41%)
Sep 24, 2024 0.0665 0.0740 0.0660 0.0740 143,179 -0.02(-24.02%)
Sep 23, 2024 0.0661 0.1062 0.0661 0.0974 19,733 +0.01(+17.63%)
Sep 20, 2024 0.0700 0.0828 0.0700 0.0828 5,147 +0.01(+10.40%)
Sep 19, 2024 0.0810 0.0810 0.0730 0.0750 1,720 +0.00(+0.00%)
Sep 18, 2024 0.0890 0.0890 0.0750 0.0750 1,695 +0.00(+7.14%)
Sep 17, 2024 0.0700 0.0700 0.0700 0.0700 476 +0.00(+5.90%)
Sep 16, 2024 0.0661 0.0661 0.0661 0.0661 120 -0.00(-5.44%)
Sep 13, 2024 0.0671 0.0821 0.0670 0.0699 9,985 -0.02(-25.64%)
Sep 12, 2024 0.0660 0.0980 0.0660 0.0940 14,599 +0.03(+40.30%)
Sep 10, 2024 0.0670 0 -0.00(-4.29%)
Sep 09, 2024 0.0700 0.0700 0.0700 0.0700 14,690 -0.00(-4.11%)
Sep 06, 2024 0.0815 0.0815 0.0730 0.0730 12,030 -0.00(-1.35%)
Sep 05, 2024 0.0830 0.0830 0.0730 0.0740 391 +0.00(+1.37%)
Sep 04, 2024 0.0760 0.0798 0.0730 0.0730 11,500 +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.