Skip to main content
Signal Advance, Inc. (SIGL)
OTCMKTS · Delayed Price · Currency is USD
0.0700
0.00 (0.00%)
Oct 17, 2024, 4:00 PM EDT

Signal Advance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 18, 20240.080.080.070.070.07-6,108
Oct 17, 20240.080.080.070.070.07-0.57%24,420
Oct 16, 20240.070.070.070.070.07-24,520
Oct 15, 20240.070.070.070.070.075.90%7,900
Oct 14, 20240.070.070.070.070.07-5.57%38,600
Oct 11, 20240.070.070.070.070.07-8.02%22,020
Oct 10, 20240.080.080.080.080.087.18%41,644
Oct 9, 20240.070.070.070.070.07-41,644
Oct 8, 20240.070.070.070.070.07-8.97%84,300
Oct 7, 20240.080.080.080.080.08-0.64%-
Oct 4, 20240.070.080.070.080.0810.56%1,307
Oct 3, 20240.070.070.070.070.07-100
Oct 2, 20240.070.080.070.070.07-22,600
Oct 1, 20240.090.090.070.070.07-0.14%616
Sep 30, 20240.070.070.070.070.07-28.83%1,800
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%78,888
Sep 24, 20240.070.070.070.070.07-24.02%143,200
Sep 23, 20240.070.110.070.100.1017.63%19,733
Sep 20, 20240.070.080.070.080.0810.40%5,147
Sep 19, 20240.080.080.070.080.08-1,720
Sep 18, 20240.090.090.080.080.087.14%1,700
Sep 17, 20240.070.070.070.070.075.90%500
Sep 16, 20240.070.070.070.070.07-5.44%120
Sep 13, 20240.070.080.070.070.07-25.64%10,000
Sep 12, 20240.070.100.070.090.0940.30%14,600
Sep 11, 20240.070.070.070.070.07--
Sep 10, 20240.100.100.070.070.07-4.29%31,400
Sep 9, 20240.070.070.070.070.07-4.11%14,700
Sep 6, 20240.080.080.070.070.07-1.35%12,030
Sep 5, 20240.070.080.070.070.071.37%400
Sep 4, 20240.080.080.070.070.07-120,000
Sep 3, 20240.070.070.070.070.074.14%120,000
Aug 30, 20240.070.070.070.070.07-28.47%109
Aug 29, 20240.100.100.100.100.1038.03%120,000
Aug 28, 20240.070.080.070.070.07-16.47%120,000
Aug 27, 20240.070.090.070.090.0921.43%121,600
Aug 26, 20240.070.070.070.070.077.53%2,303
Aug 23, 20240.080.080.070.070.07-10.82%500
Aug 22, 20240.070.070.070.070.07-500
Aug 21, 20240.070.090.070.070.07-1,100
Aug 20, 20240.070.070.070.070.07-8.75%400
Aug 19, 20240.080.080.080.080.08-10,201
Aug 16, 20240.070.100.070.080.089.59%10,200
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%14,900
Aug 12, 20240.090.090.070.070.07-32.05%224,300
Aug 9, 20240.070.110.070.110.1143.29%8,921
Aug 8, 20240.080.080.080.080.08-2,000
Aug 7, 20240.080.080.080.080.08-17.39%400
Aug 6, 20240.090.090.090.090.09-2,000
Aug 5, 20240.070.090.070.090.0924.32%2,200
Aug 2, 20240.070.080.070.070.07-2,300
Aug 1, 20240.070.110.070.070.07-700
Jul 31, 20240.070.070.070.070.07-32.67%224
Jul 30, 20240.110.110.110.110.114.67%1,729
Jul 29, 20240.090.110.090.110.11-4.46%6,800
Jul 26, 20240.110.110.070.110.11-3,700
Jul 25, 20240.070.110.070.110.1150.14%400
Jul 24, 20240.070.070.070.070.070.14%10,104
Jul 23, 20240.070.070.070.070.07-300
Jul 22, 20240.070.070.070.070.07-100
Jul 19, 20240.070.070.070.070.07-0.27%150
Jul 18, 20240.080.110.070.070.07-11,855
Jul 17, 20240.070.110.070.070.07-36,999
Jul 16, 20240.080.080.070.070.07-7,500
Jul 15, 20240.070.070.070.070.07-210
Jul 12, 20240.070.070.070.070.07-128
Jul 11, 20240.080.080.070.070.070.14%910
Jul 10, 20240.090.100.070.070.07-0.14%23,508
Jul 8, 20240.090.090.070.070.07-1,301
Jul 5, 20240.070.070.070.070.07-26.70%405
Jul 2, 20240.100.100.070.100.10-41,265
Jul 1, 20240.080.100.070.100.1025.00%1,103
Jun 28, 20240.080.080.080.080.08-11.11%204
Jun 27, 20240.080.100.080.090.0912.50%982
Jun 26, 20240.070.090.070.080.08-12.09%21,400
Jun 21, 20240.090.090.090.090.0919.74%1,260
Jun 20, 20240.080.080.080.080.08-12.74%4,017
Jun 18, 20240.100.100.090.090.09-12.90%5,300
Jun 14, 20240.080.100.080.100.10-4.58%1,093
Jun 13, 20240.100.100.100.100.10-0.10%199
Jun 12, 20240.090.100.090.100.1043.70%4,019
Jun 11, 20240.070.090.070.070.072.82%1,300
Jun 10, 20240.090.090.070.070.07-29.00%257
Jun 7, 20240.100.100.100.100.1042.65%547
Jun 4, 20240.100.100.070.070.07-26.37%884
Jun 3, 20240.090.100.090.100.10-9.33%635
May 31, 20240.090.110.070.110.11-2.78%20,522
May 29, 20240.070.110.070.110.1149.79%14,807
May 28, 20240.110.110.070.070.071.55%1,434
May 23, 20240.070.070.070.070.07-6.08%100
May 22, 20240.080.080.080.080.086.33%175
May 20, 20240.070.070.070.070.07-1.39%2,050
May 17, 20240.100.110.070.070.07-2.57%16,533
May 16, 20240.070.070.070.070.07-12.94%9,200
May 15, 20240.090.100.090.090.094.68%16,025
May 14, 20240.080.080.080.080.0814.37%1,098