Skip to main content

Signal Advance Inc (OP: SIGL )

0.0877 -0.0162 (-15.59%)
Streaming Delayed Price Updated: 12:04 PM EDT, Sep 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 0.0730 0.0730 0.0730 0.0730 1,055 +0.00(+4.14%)
Aug 30, 2024 0.0701 0.0701 0.0701 0.0701 109 -0.03(-28.47%)
Aug 29, 2024 0.0980 0.0980 0.0980 0.0980 5,505 +0.03(+38.03%)
Aug 28, 2024 0.0730 0.0840 0.0710 0.0710 1,325 -0.01(-16.47%)
Aug 27, 2024 0.0700 0.0850 0.0700 0.0850 121,568 +0.02(+30.57%)
Aug 26, 2024 0.0700 0.0700 0.0651 0.0651 2,303 +0.00(+0.00%)
Aug 23, 2024 0.0826 0.0826 0.0651 0.0651 251 -0.01(-10.82%)
Aug 22, 2024 0.0730 0.0730 0.0730 0.0730 500 +0.00(+0.00%)
Aug 21, 2024 0.0730 0.0865 0.0730 0.0730 1,070 +0.00(+0.00%)
Aug 20, 2024 0.0730 0.0730 0.0730 0.0730 369 -0.01(-8.75%)
Aug 19, 2024 0.0830 0.0830 0.0800 0.0800 10,201 +0.00(+0.00%)
Aug 16, 2024 0.0800 0.1000 0.0730 0.0800 10,198 +0.01(+9.59%)
Aug 15, 2024 0.0730 0.1000 0.0730 0.0730 5,920 -0.03(-27.00%)
Aug 14, 2024 0.0730 0.1000 0.0730 0.1000 8,820 +0.00(+0.00%)
Aug 13, 2024 0.0800 0.1000 0.0800 0.1000 14,880 +0.03(+35.14%)
Aug 12, 2024 0.0880 0.0915 0.0740 0.0740 224,289 -0.03(-32.05%)
Aug 09, 2024 0.0740 0.1089 0.0740 0.1089 8,921 +0.03(+43.29%)
Aug 07, 2024 0.0760 30 -0.02(-17.39%)
Aug 05, 2024 0.0920 1 +0.02(+24.32%)
Aug 02, 2024 0.0740 0.0848 0.0740 0.0740 2,250 +0.00(+0.00%)
Aug 01, 2024 0.0740 0.1099 0.0740 0.0740 688 +0.00(+0.00%)
Jul 31, 2024 0.0740 0.0740 0.0740 0.0740 224 -0.04(-32.67%)
Jul 30, 2024 0.1099 0.1099 0.1099 0.1099 1,729 +0.00(+4.67%)
Jul 29, 2024 0.0900 0.1050 0.0900 0.1050 6,760 -0.00(-4.46%)
Jul 26, 2024 0.1099 0.1099 0.0733 0.1099 3,670 +0.00(+0.00%)
Jul 25, 2024 0.0733 0.1099 0.0733 0.1099 400 +0.04(+50.14%)
Jul 24, 2024 0.0731 0.0732 0.0731 0.0732 10,104 +0.00(+0.14%)
Jul 23, 2024 0.0731 0.0731 0.0731 0.0731 300 +0.00(+0.00%)
Jul 19, 2024 0.0731 1 -0.00(-0.27%)
Jul 18, 2024 0.0800 0.1100 0.0733 0.0733 11,855 +0.00(+0.00%)
Jul 17, 2024 0.1042 0.1100 0.0732 0.0733 36,999 +0.00(+0.00%)
Jul 16, 2024 0.0833 0.0833 0.0733 0.0733 7,500 +0.00(+0.00%)
Jul 15, 2024 0.0733 0.0733 0.0733 0.0733 210 +0.00(+0.00%)
Jul 12, 2024 0.0733 0.0733 0.0733 0.0733 128 +0.00(+0.00%)
Jul 11, 2024 0.0750 0.0750 0.0733 0.0733 910 +0.00(+0.14%)
Jul 10, 2024 0.0867 0.1042 0.0732 0.0732 23,508 -0.00(-0.14%)
Jul 08, 2024 0.0733 0 +0.00(+0.00%)
Jul 05, 2024 0.0733 0.0733 0.0733 0.0733 405 -0.03(-26.70%)
Jul 02, 2024 0.1000 10 +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.