Skip to main content
Signal Advance, Inc. (SIGL)
OTCMKTS · Delayed Price · Currency is USD
0.200
0.00 (0.00%)
Jan 31, 2025, 4:00 PM EST

Signal Advance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 20250.180.230.180.210.215.00%30,016
Jan 31, 20250.200.220.180.200.20-19,357
Jan 30, 20250.200.200.180.200.20-5,200
Jan 29, 20250.180.200.180.200.2011.11%12,100
Jan 28, 20250.160.200.160.180.1813.92%81,806
Jan 27, 20250.180.180.150.160.16-4.47%24,736
Jan 24, 20250.150.170.140.170.1711.01%7,178
Jan 23, 20250.120.150.120.150.15-0.67%66,160
Jan 22, 20250.120.190.120.150.1531.58%32,476
Jan 21, 20250.110.110.110.110.11-5.00%1,083
Jan 17, 20250.090.120.090.120.1225.65%11,748
Jan 16, 20250.100.120.100.100.10-8.17%60,385
Jan 15, 20250.100.110.090.100.104.00%57,003
Jan 14, 20250.100.100.080.100.1011.11%104,068
Jan 13, 20250.080.090.080.090.0911.11%450
Jan 10, 20250.080.080.080.080.08-9,740
Jan 8, 20250.100.100.080.080.089.46%20,560
Jan 7, 20250.080.080.070.070.072.78%9,167
Jan 6, 20250.070.090.070.070.071.27%1,396
Jan 3, 20250.070.100.070.070.07-20.11%3,710
Jan 2, 20250.100.100.090.090.0925.35%18,004
Dec 31, 20240.070.090.070.070.07-3.40%35,855
Dec 30, 20240.080.100.070.070.07-3.92%35,177
Dec 27, 20240.070.090.070.080.08-14.91%2,720
Dec 26, 20240.070.090.070.090.0918.29%85,565
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