Skip to main content
Signal Advance, Inc. (SIGL)
OTCMKTS · Delayed Price · Currency is USD
0.0899
+0.0139 (18.29%)
Dec 26, 2024, 1:59 PM EST

Signal Advance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20240.080.080.070.080.08-5.00%1,175
Dec 23, 20240.090.090.070.080.085.12%20,506
Dec 20, 20240.090.090.070.080.085.69%47,391
Dec 19, 20240.070.080.070.070.07-8.28%1,723
Dec 18, 20240.080.080.070.080.081.29%24,778
Dec 17, 20240.080.080.080.080.08-8.82%6,265
Dec 16, 20240.090.090.070.090.0918.06%26,776
Dec 13, 20240.070.070.070.070.07-2.70%3,467
Dec 12, 20240.070.080.070.070.07-1.40%9,467
Dec 11, 20240.070.080.070.080.08-11.13%48,334
Dec 10, 20240.080.100.080.080.082.67%3,848
Dec 9, 20240.100.100.080.080.08-9.68%37,089
Dec 6, 20240.090.100.090.090.093.96%31,753
Dec 5, 20240.090.100.090.090.094.34%30,870
Dec 4, 20240.080.080.080.080.084.95%24,101
Dec 3, 20240.080.080.080.080.08-1,330
Dec 2, 20240.080.080.070.080.08-21,364
Nov 29, 20240.080.080.080.080.08-63
Nov 27, 20240.080.080.070.080.08-21,030
Nov 26, 20240.080.080.070.080.0812.68%34,860
Nov 25, 20240.070.070.070.070.07-4.05%20,646
Nov 22, 20240.070.070.070.070.07-13.70%189,470
Nov 21, 20240.090.090.080.090.0921.63%46,545
Nov 20, 20240.090.090.070.070.07-29.50%26,890
Nov 19, 20240.070.100.070.100.1028.04%3,000
Nov 18, 20240.070.080.070.080.0815.62%35,001
Nov 15, 20240.080.080.070.070.07-27.75%4,201
Nov 14, 20240.100.100.090.090.0921.43%7,020
Nov 13, 20240.080.090.070.080.086.94%14,116
Nov 12, 20240.070.080.070.070.07-28.00%6,199
Nov 11, 20240.080.100.080.100.1042.86%585
Nov 8, 20240.070.070.070.070.07-9.91%15,823
Nov 7, 20240.070.090.070.080.0810.68%4,537
Nov 6, 20240.070.070.070.070.074.62%1,602
Nov 5, 20240.070.070.070.070.07-12.86%5,010
Nov 4, 20240.080.080.080.080.080.92%8,501
Nov 1, 20240.080.080.080.080.0815.08%600
Oct 31, 20240.070.070.070.070.07-73
Oct 30, 20240.070.080.070.070.070.15%4,266
Oct 29, 20240.070.070.070.070.07--
Oct 28, 20240.070.100.070.070.07-5.78%810
Oct 25, 20240.070.070.070.070.07-18
Oct 24, 20240.070.070.070.070.07--
Oct 23, 20240.070.070.070.070.071.09%13,005
Oct 22, 20240.070.110.070.070.075.14%201,855
Oct 21, 20240.070.070.070.070.07-5.03%741
Oct 18, 20240.080.080.070.070.07-6,108
Oct 17, 20240.080.080.070.070.07-0.57%10,421
Oct 16, 20240.070.070.070.070.07-24,520
Oct 15, 20240.070.070.070.070.075.90%7,862
Oct 14, 20240.070.070.070.070.07-5.57%38,575
Oct 11, 20240.070.070.070.070.07-8.02%22,020
Oct 10, 20240.080.080.080.080.087.18%180
Oct 9, 20240.070.070.070.070.07-60
Oct 8, 20240.070.070.070.070.07-9.53%84,250
Oct 7, 20240.080.080.080.080.08--
Oct 4, 20240.070.080.070.080.0810.54%1,307
Oct 3, 20240.070.070.070.070.07--
Oct 2, 20240.070.080.070.070.07-22,565
Oct 1, 20240.090.090.070.070.07-0.14%616
Sep 30, 20240.070.070.070.070.07-28.83%1,792
Sep 27, 20240.100.100.100.100.1013.91%10,518
Sep 26, 20240.080.100.080.090.09-15.59%4,116
Sep 25, 20240.080.100.080.100.1040.41%4,621
Sep 24, 20240.070.070.070.070.07-24.02%143,179
Sep 23, 20240.070.110.070.100.1017.60%19,733
Sep 20, 20240.070.080.070.080.0810.43%5,147
Sep 19, 20240.080.080.070.080.08-1,720
Sep 18, 20240.090.090.080.080.087.14%1,695
Sep 17, 20240.070.070.070.070.075.90%476
Sep 16, 20240.070.070.070.070.07-5.48%120
Sep 13, 20240.070.080.070.070.07-25.61%9,985
Sep 12, 20240.070.100.070.090.0940.30%14,599
Sep 11, 20240.070.070.070.070.07--
Sep 10, 20240.100.100.070.070.07-4.29%31,390
Sep 9, 20240.070.070.070.070.07-4.11%14,690
Sep 6, 20240.080.080.070.070.07-1.35%12,030
Sep 5, 20240.070.080.070.070.071.37%391
Sep 4, 20240.080.080.070.070.07-11,500
Sep 3, 20240.070.070.070.070.074.14%1,055
Aug 30, 20240.070.070.070.070.07-28.47%109
Aug 29, 20240.100.100.100.100.1038.03%5,505
Aug 28, 20240.070.080.070.070.07-16.47%1,325
Aug 27, 20240.070.090.070.090.0930.57%121,568
Aug 26, 20240.070.070.070.070.07-2,303
Aug 23, 20240.080.080.070.070.07-10.82%251
Aug 22, 20240.070.070.070.070.07-500
Aug 21, 20240.070.090.070.070.07-1,070
Aug 20, 20240.070.070.070.070.07-8.75%369
Aug 19, 20240.080.080.080.080.08-10,201
Aug 16, 20240.070.100.070.080.089.59%10,198
Aug 15, 20240.070.100.070.070.07-27.00%5,920
Aug 14, 20240.070.100.070.100.10-8,820
Aug 13, 20240.080.100.080.100.1035.14%14,880
Aug 12, 20240.090.090.070.070.07-32.05%224,289
Aug 9, 20240.070.110.070.110.1143.29%8,921
Aug 8, 20240.080.080.080.080.08-30
Aug 7, 20240.080.080.080.080.08-17.35%400
Aug 6, 20240.090.090.090.090.09-1
Aug 5, 20240.070.090.070.090.0924.26%2,162