Canada Markets closed

Signal Advance, Inc. (SIGL)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.4300+0.0450 (+11.69%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20220.26100.43000.26100.43000.430065,600
May 19, 20220.28100.39000.28100.38500.385014,600
May 18, 20220.32000.39000.32000.32000.32005,300
May 17, 20220.31000.39000.26100.32000.320023,000
May 16, 20220.31000.35000.31000.35000.350013,600
May 13, 20220.32500.38000.30500.31500.315027,100
May 12, 20220.39000.39000.27100.31100.31106,700
May 11, 20220.32400.39000.32400.37000.370025,900
May 10, 20220.39000.40000.32400.35000.350017,900
May 09, 20220.40000.40000.35400.35400.35405,100
May 06, 20220.40000.40500.40000.40000.40001,700
May 05, 20220.40000.40000.35000.40000.400019,700
May 04, 20220.43100.47000.28200.42000.4200254,100
May 03, 20220.46000.47000.46000.47000.47001,100
May 02, 20220.45500.46300.39000.46000.460046,400
Apr 29, 20220.43000.45500.43000.44800.44805,800
Apr 28, 20220.43300.45500.39000.45200.452014,500
Apr 27, 20220.39000.41000.39000.39000.39006,600
Apr 26, 20220.40000.40000.40000.40000.4000200
Apr 25, 20220.39000.41200.39000.41200.412010,200
Apr 22, 20220.47000.47000.42000.42000.42005,800
Apr 21, 20220.43500.45000.42000.42000.42004,700
Apr 20, 20220.44900.44900.44900.44900.4490200
Apr 19, 20220.46000.46000.42000.42000.42002,500
Apr 18, 20220.42000.42000.42000.42000.4200500
Apr 14, 20220.43000.46000.42000.46000.46007,100
Apr 13, 20220.42500.42500.42500.42500.4250400
Apr 12, 20220.46000.46000.42000.42000.42007,900
Apr 11, 20220.46800.46800.43000.43000.43003,800
Apr 08, 20220.43000.45000.43000.43000.43006,500
Apr 07, 20220.43000.44900.43000.44000.44001,200
Apr 06, 20220.47000.47000.45000.45000.45002,500
Apr 05, 20220.49000.49000.43000.43000.43008,600
Apr 04, 20220.47000.49000.44000.49000.490010,700
Apr 01, 20220.47000.47000.47000.47000.4700-
Mar 31, 20220.42500.47000.42500.47000.470018,500
Mar 30, 20220.44200.45900.44200.45900.45903,000
Mar 29, 20220.46000.46000.44500.45000.45003,000
Mar 28, 20220.47000.47000.41800.43000.430018,000
Mar 25, 20220.45000.45600.45000.45000.450019,100
Mar 24, 20220.44200.44200.42600.43000.43009,000
Mar 23, 20220.42100.46000.42100.44200.44203,200
Mar 22, 20220.47000.47000.44000.47000.47003,600
Mar 21, 20220.49000.49000.41500.47000.47005,700
Mar 18, 20220.41500.49000.41500.47000.47002,800
Mar 17, 20220.50000.50000.41600.48000.48004,100
Mar 16, 20220.44000.50000.44000.44000.44005,800
Mar 15, 20220.39000.45000.39000.42500.42504,800
Mar 14, 20220.42000.45000.40000.45000.450012,400
Mar 11, 20220.43000.43000.43000.43000.4300-
Mar 10, 20220.43000.43000.41000.43000.430013,800
Mar 09, 20220.43000.46700.43000.43500.43501,600
Mar 08, 20220.43100.48000.43100.48000.48001,000
Mar 07, 20220.47600.47600.47600.47600.4760100
Mar 04, 20220.43100.44000.43100.43200.432016,700
Mar 03, 20220.43100.46000.43000.46000.460023,400
Mar 02, 20220.51000.51000.41000.43100.431053,200
Mar 01, 20220.47300.51000.47300.51000.51003,800
Feb 28, 20220.49000.52000.49000.51000.51009,300
Feb 25, 20220.51000.51000.44000.44000.44002,600
Feb 24, 20220.47000.47000.42500.44000.440042,800
Feb 23, 20220.43000.54000.43000.48500.48501,700
Feb 22, 20220.47000.47100.45000.47000.47006,600
Feb 18, 20220.50000.50000.47000.47000.47003,100
Feb 17, 20220.52000.53000.50000.50000.500015,300
Feb 16, 20220.52000.52000.52000.52000.52002,600
Feb 15, 20220.49500.50000.47000.50000.50005,000
Feb 14, 20220.49500.49500.47000.48000.48002,600
Feb 11, 20220.47500.53000.47500.52000.520018,700
Feb 10, 20220.47500.51500.47500.50000.50004,200
Feb 09, 20220.48000.53000.47000.50000.500022,000
Feb 08, 20220.43100.55000.43000.48000.480029,500
Feb 07, 20220.50000.54000.49100.53000.530011,800
Feb 04, 20220.43500.54000.43500.48000.48007,200
Feb 03, 20220.47600.47600.43000.43000.43005,600
Feb 02, 20220.43200.44000.43200.44000.44002,500
Feb 01, 20220.50000.55000.43100.43100.43106,900
Jan 31, 20220.50000.50000.42000.50000.50009,600
Jan 28, 20220.42000.49500.42000.46000.460012,000
Jan 27, 20220.45000.45000.42000.45000.450020,700
Jan 26, 20220.43000.45000.43000.44900.44901,800
Jan 25, 20220.41000.47200.41000.47000.47003,900
Jan 24, 20220.50000.50000.41000.47200.472052,900
Jan 21, 20220.50000.51000.50000.51000.510016,400
Jan 20, 20220.48000.54000.48000.54000.540012,600
Jan 19, 20220.50300.54000.47900.49000.490010,900
Jan 18, 20220.52000.53000.41000.50000.500039,600
Jan 14, 20220.41000.52000.41000.50000.500095,800
Jan 13, 20220.40000.50000.40000.42000.420022,400
Jan 12, 20220.40000.53500.40000.40000.4000103,200
Jan 11, 20220.34200.45000.33000.40000.400040,000
Jan 10, 20220.32000.35000.32000.33500.335064,800
Jan 07, 20220.32000.32000.30100.32000.32004,400
Jan 06, 20220.30100.32500.30100.32000.32008,500
Jan 05, 20220.30500.32500.30500.32500.325017,000
Jan 04, 20220.31500.31500.29100.30500.305010,000
Jan 03, 20220.30000.31500.30000.31500.315044,500
Dec 31, 20210.26000.30000.26000.28000.280034,000
Dec 30, 20210.28000.31000.25100.29000.290089,000
Dec 29, 20210.30300.31000.30000.30000.3000208,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...