Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Signal Advance Inc (OP:SIGL)

0.1705 -0.0170 (-9.07%)
Streaming Delayed Price Updated: 2:40 PM EDT, Jul 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 11, 2025 0.1740 0.1940 0.1601 0.1705 16,601 -0.02(-9.07%)
Jul 10, 2025 0.1700 0.1950 0.1700 0.1875 12,183 -0.01(-3.85%)
Jul 09, 2025 0.1707 0.1950 0.1603 0.1950 1,854 +0.02(+8.33%)
Jul 08, 2025 0.1718 0.1800 0.1718 0.1800 835 +0.02(+12.36%)
Jul 07, 2025 0.1979 0.1979 0.1602 0.1602 15,473 -0.04(-19.05%)
Jul 03, 2025 0.1700 0.1979 0.1700 0.1979 1,348 +0.04(+23.69%)
Jul 02, 2025 0.1979 0.1979 0.1600 0.1600 4,677 -0.01(-5.88%)
Jul 01, 2025 0.1786 0.1988 0.1600 0.1700 28,603 +0.01(+6.25%)
Jun 30, 2025 0.1600 0.1765 0.1600 0.1600 4,748 +0.00(+0.00%)
Jun 27, 2025 0.1600 0.1600 0.1600 0.1600 7,040 -0.02(-13.04%)
Jun 26, 2025 0.1720 0.1840 0.1720 0.1840 492 -0.00(-1.08%)
Jun 25, 2025 0.1687 0.1860 0.1600 0.1860 11,204 +0.02(+9.41%)
Jun 24, 2025 0.1925 0.1932 0.1700 0.1700 37,115 -0.02(-10.53%)
Jun 23, 2025 0.1900 0.1970 0.1900 0.1900 5,006 +0.00(+2.15%)
Jun 20, 2025 0.1860 0.1860 0.1860 0.1860 787 -0.01(-4.07%)
Jun 18, 2025 0.1999 0.1999 0.1939 0.1939 1,195 -0.01(-3.00%)
Jun 17, 2025 0.1865 0.1999 0.1730 0.1999 3,300 +0.03(+15.75%)
Jun 16, 2025 0.1999 0.1999 0.1570 0.1727 7,847 -0.01(-7.65%)
Jun 13, 2025 0.1999 0.1999 0.1870 0.1870 1,126 +0.02(+12.65%)
Jun 12, 2025 0.1889 0.1900 0.1660 0.1660 1,510 -0.03(-15.44%)
Jun 11, 2025 0.1555 0.1963 0.1555 0.1963 8,571 +0.01(+6.11%)
Jun 10, 2025 0.1899 0.1899 0.1850 0.1850 6,120 +0.01(+2.83%)
Jun 09, 2025 0.2000 0.2000 0.1799 0.1799 1,445 -0.06(-24.73%)
Jun 06, 2025 0.1525 0.2390 0.1500 0.2390 33,009 +0.07(+44.76%)
Jun 05, 2025 0.1751 0.1751 0.1651 0.1651 2,101 -0.03(-14.98%)
Jun 04, 2025 0.1600 0.1942 0.1500 0.1942 2,035 +0.01(+4.86%)
Jun 03, 2025 0.1650 0.1969 0.1600 0.1852 7,465 +0.01(+2.89%)
Jun 02, 2025 0.1500 0.1981 0.1500 0.1800 3,660 +0.04(+28.57%)
May 30, 2025 0.1400 0.1400 0.1400 0.1400 3,010 -0.04(-21.70%)
May 29, 2025 0.1677 0.1960 0.1677 0.1788 29,623 +0.02(+16.18%)
May 28, 2025 0.1539 0.1539 0.1539 0.1539 329 +0.01(+9.93%)
May 27, 2025 0.2000 0.2032 0.1400 0.1400 31,248 -0.00(-1.13%)
May 23, 2025 0.2044 0.2044 0.1330 0.1416 2,592 -0.07(-32.15%)
May 22, 2025 0.2100 0.2200 0.1699 0.2087 24,165 +0.08(+60.29%)
May 21, 2025 0.1401 0.2018 0.1301 0.1302 8,684 +0.00(+0.08%)
May 20, 2025 0.1201 0.1301 0.1201 0.1301 704 +0.01(+8.33%)
May 19, 2025 0.1201 0.1201 0.1201 0.1201 203 -0.04(-24.94%)
May 16, 2025 0.1600 0.1600 0.1600 0.1600 150 -0.03(-15.79%)
May 15, 2025 0.1900 0.2000 0.1800 0.1900 1,036 +0.00(+0.00%)
May 14, 2025 0.1903 0.1903 0.1900 0.1900 1,760 +0.03(+18.75%)
May 13, 2025 0.1101 0.2100 0.1101 0.1600 11,782 -0.02(-11.11%)
May 12, 2025 0.1700 0.2364 0.1700 0.1800 136,059 -0.07(-27.91%)
May 09, 2025 0.2099 0.2497 0.2099 0.2497 10,530 +0.04(+17.51%)
May 08, 2025 0.2350 0.2350 0.1700 0.2125 2,600 +0.00(+1.24%)
May 07, 2025 0.2099 0.2099 0.2099 0.2099 1,509 +0.04(+22.75%)
May 06, 2025 0.1710 0.1710 0.1710 0.1710 200 -0.06(-25.59%)
May 05, 2025 0.2643 0.2643 0.1900 0.2298 4,861 -0.01(-5.94%)
May 02, 2025 0.2443 0.2443 0.2443 0.2443 1,038 +0.05(+28.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.