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

Signal Advance Inc (OP: SIGL )

0.1373 -0.0117 (-7.85%)
Streaming Delayed Price Updated: 2:08 PM EST, Jan 24, 2025 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 (%)
Jan 23, 2025 0.1500 0.1500 0.1180 0.1490 66,160 -0.00(-0.67%)
Jan 22, 2025 0.1200 0.1900 0.1200 0.1500 32,476 +0.04(+31.58%)
Jan 21, 2025 0.1140 0.1140 0.1140 0.1140 1,083 -0.01(-5.00%)
Jan 17, 2025 0.0933 0.1200 0.0933 0.1200 11,748 +0.02(+25.65%)
Jan 16, 2025 0.0950 0.1194 0.0950 0.0955 60,385 -0.01(-8.17%)
Jan 15, 2025 0.1000 0.1089 0.0930 0.1040 57,003 +0.00(+4.00%)
Jan 14, 2025 0.0990 0.1021 0.0835 0.1000 104,068 +0.01(+11.11%)
Jan 13, 2025 0.0810 0.0900 0.0810 0.0900 450 +0.01(+11.11%)
Jan 10, 2025 0.0810 0.0810 0.0810 0.0810 9,740 +0.00(+0.00%)
Jan 08, 2025 0.0990 0.0990 0.0750 0.0810 20,560 +0.01(+9.46%)
Jan 07, 2025 0.0740 0.0758 0.0740 0.0740 9,167 +0.00(+2.78%)
Jan 06, 2025 0.0855 0.0855 0.0711 0.0720 1,396 +0.00(+1.27%)
Jan 03, 2025 0.0711 0.0989 0.0711 0.0711 3,710 -0.02(-20.11%)
Jan 02, 2025 0.0989 0.0989 0.0890 0.0890 18,004 +0.02(+25.35%)
Dec 31, 2024 0.0710 0 -0.00(-3.40%)
Dec 30, 2024 0.0765 0.1000 0.0730 0.0735 35,177 -0.00(-3.92%)
Dec 27, 2024 0.0735 0.0882 0.0735 0.0765 2,720 -0.01(-14.91%)
Dec 26, 2024 0.0725 0.0899 0.0710 0.0899 85,565 +0.01(+18.29%)
Dec 24, 2024 0.0807 0.0807 0.0718 0.0760 1,175 -0.00(-5.00%)
Dec 23, 2024 0.0899 0.0899 0.0716 0.0800 20,506 +0.00(+5.12%)
Dec 20, 2024 0.0899 0.0899 0.0720 0.0761 47,391 +0.00(+5.69%)
Dec 19, 2024 0.0720 0.0810 0.0720 0.0720 1,723 -0.01(-8.28%)
Dec 18, 2024 0.0831 0.0840 0.0730 0.0785 24,778 +0.00(+1.29%)
Dec 17, 2024 0.0795 0.0813 0.0775 0.0775 6,265 -0.01(-8.82%)
Dec 16, 2024 0.0850 0.0850 0.0720 0.0850 26,776 +0.01(+18.06%)
Dec 13, 2024 0.0720 0.0720 0.0720 0.0720 3,467 -0.00(-2.70%)
Dec 12, 2024 0.0701 0.0810 0.0700 0.0740 9,467 -0.00(-1.46%)
Dec 11, 2024 0.0777 0.0835 0.0671 0.0751 48,334 -0.01(-11.12%)
Dec 10, 2024 0.0820 0.0969 0.0820 0.0845 3,848 +0.00(+2.67%)
Dec 09, 2024 0.0998 0.0999 0.0790 0.0823 37,089 -0.01(-9.66%)
Dec 06, 2024 0.0880 0.0979 0.0878 0.0911 31,753 +0.00(+4.00%)
Dec 05, 2024 0.0899 0.0999 0.0850 0.0876 30,870 +0.00(+4.29%)
Dec 04, 2024 0.0800 0.0840 0.0768 0.0840 24,101 +0.00(+5.00%)
Dec 03, 2024 0.0800 0.0800 0.0761 0.0800 1,330 +0.00(+0.00%)
Dec 02, 2024 0.0800 0.0800 0.0680 0.0800 21,364 +0.00(+0.00%)
Nov 27, 2024 0.0800 63 +0.00(+0.00%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.