Signal Advance, Inc. (SIGL)
OTCMKTS
· Delayed Price · Currency is USD
0.2500
+0.0003 (0.12%)
May 9, 2025, 4:00 PM EDT
Signal Advance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 17.49% | 10,530 |
| May 8, 2025 | 0.17 | 0.24 | 0.17 | 0.21 | 0.21 | 1.26% | 2,600 |
| May 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 22.74% | 1,509 |
| May 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -25.59% | 200 |
| May 5, 2025 | 0.26 | 0.26 | 0.19 | 0.23 | 0.23 | -5.94% | 4,861 |
| May 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 28.58% | 1,038 |
| May 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 6.74% | 2,562 |
| Apr 30, 2025 | 0.19 | 0.22 | 0.18 | 0.18 | 0.18 | -15.26% | 6,062 |
| Apr 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 230 |
| Apr 28, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | 5.02% | 3,789 |
| Apr 25, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.38% | 8,190 |
| Apr 24, 2025 | 0.28 | 0.28 | 0.19 | 0.19 | 0.19 | 2.30% | 4,924 |
| Apr 23, 2025 | 0.23 | 0.24 | 0.19 | 0.19 | 0.19 | -10.47% | 15,385 |
| Apr 22, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 0.58% | 6,264 |
| Apr 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.05% | 2,850 |
| Apr 17, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -10.89% | 10,059 |
| Apr 16, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -3.85% | 16,420 |
| Apr 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.92% | 778 |
| Apr 14, 2025 | 0.27 | 0.27 | 0.23 | 0.24 | 0.24 | -16.77% | 11,096 |
| Apr 11, 2025 | 0.24 | 0.30 | 0.24 | 0.29 | 0.29 | 14.86% | 6,350 |
| Apr 10, 2025 | 0.25 | 0.30 | 0.23 | 0.25 | 0.25 | -2.73% | 16,995 |
| Apr 9, 2025 | 0.28 | 0.28 | 0.24 | 0.26 | 0.26 | -3.54% | 27,171 |
| Apr 8, 2025 | 0.30 | 0.30 | 0.25 | 0.27 | 0.27 | -11.92% | 46,328 |
| Apr 7, 2025 | 0.28 | 0.44 | 0.25 | 0.30 | 0.30 | -31.51% | 48,150 |
| Apr 4, 2025 | 0.42 | 0.44 | 0.27 | 0.44 | 0.44 | 75.96% | 3,930 |
| Apr 3, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -20.63% | 37,887 |
| Apr 2, 2025 | 0.34 | 0.38 | 0.30 | 0.32 | 0.32 | -7.35% | 89,813 |
| Apr 1, 2025 | 0.37 | 0.37 | 0.30 | 0.34 | 0.34 | -17.83% | 117,555 |
| Mar 31, 2025 | 0.53 | 0.53 | 0.40 | 0.41 | 0.41 | -13.61% | 58,827 |
| Mar 28, 2025 | 0.49 | 0.60 | 0.44 | 0.48 | 0.48 | 6.44% | 22,259 |
| Mar 27, 2025 | 0.40 | 0.52 | 0.39 | 0.45 | 0.45 | 18.42% | 227,912 |
| Mar 26, 2025 | 0.36 | 0.38 | 0.30 | 0.38 | 0.38 | 18.75% | 167,236 |
| Mar 25, 2025 | 0.29 | 0.37 | 0.29 | 0.32 | 0.32 | 20.53% | 25,725 |
| Mar 24, 2025 | 0.32 | 0.32 | 0.27 | 0.27 | 0.27 | 0.19% | 3,500 |
| Mar 21, 2025 | 0.32 | 0.32 | 0.26 | 0.27 | 0.27 | 5.96% | 3,001 |
| Mar 20, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -7.37% | 3,500 |
| Mar 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3,010 |
| Mar 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 33 |
| Mar 17, 2025 | 0.35 | 0.35 | 0.25 | 0.27 | 0.27 | -18.18% | 8,142 |
| Mar 14, 2025 | 0.25 | 0.33 | 0.25 | 0.33 | 0.33 | 30.43% | 20,556 |
| Mar 13, 2025 | 0.25 | 0.32 | 0.25 | 0.25 | 0.25 | -18.39% | 15,200 |
| Mar 12, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 2,708 |
| Mar 11, 2025 | 0.25 | 0.32 | 0.25 | 0.32 | 0.32 | 26.48% | 4,121 |
| Mar 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.78% | 317 |
| Mar 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1 |
| Mar 6, 2025 | 0.31 | 0.31 | 0.26 | 0.26 | 0.26 | -12.07% | 387 |
| Mar 5, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 6.23% | 15,983 |
| Mar 4, 2025 | 0.25 | 0.37 | 0.25 | 0.27 | 0.27 | -18.34% | 5,319 |
| Mar 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -9.65% | 374 |
| Feb 28, 2025 | 0.24 | 0.37 | 0.24 | 0.37 | 0.37 | 0.27% | 9,400 |