Skip to main content

Signal Advance Inc (OP: SIGL )

0.0763 UNCHANGED
Streaming Delayed Price Updated: 1:35 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.