Canada Markets closed

Signal Advance, Inc. (SIGL)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.4301+0.0001 (+0.02%)
At close: 01:43PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20220.39020.49000.39000.43010.430111,464
Jun 27, 20220.38100.43000.38100.43000.430012,000
Jun 24, 20220.47900.49900.43700.43800.43809,400
Jun 23, 20220.36200.47900.36200.47900.4790300
Jun 22, 20220.50000.50000.36200.36200.362032,600
Jun 21, 20220.35100.50000.35100.36100.3610700
Jun 17, 20220.45000.50000.35100.50000.500015,000
Jun 16, 20220.45000.45000.41000.44500.44502,400
Jun 15, 20220.46500.48000.35100.40000.400014,700
Jun 14, 20220.41000.41000.41000.41000.41001,000
Jun 13, 20220.44000.44000.44000.44000.44002,900
Jun 10, 20220.47000.47000.44000.44000.4400500
Jun 09, 20220.41000.47000.41000.47000.47004,200
Jun 08, 20220.41500.41500.41000.41000.4100400
Jun 07, 20220.36000.41500.36000.40000.400014,400
Jun 06, 20220.47000.47000.36000.36000.36008,600
Jun 03, 20220.35000.41000.35000.36000.36003,600
Jun 02, 20220.40000.47000.35000.35000.3500600
Jun 01, 20220.43500.43500.43500.43500.4350200
May 31, 20220.47000.47000.47000.47000.4700200
May 27, 20220.36000.36000.35000.35000.3500300
May 26, 20220.45000.50000.30000.41500.415014,500
May 25, 20220.45000.45000.30100.45000.45004,200
May 24, 20220.35000.45000.35000.45000.45002,600
May 23, 20220.47000.47000.45000.45000.45002,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...