Canada Markets closed

Signal Advance, Inc. (SIGL)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1260-0.0065 (-4.91%)
At close: 10:52AM EST
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20220.13500.13500.12600.12600.126010,500
Dec 05, 20220.13500.13500.13300.13300.1330500
Dec 02, 20220.13000.14000.13000.13300.133040,000
Dec 01, 20220.13300.14000.13000.13000.130024,400
Nov 30, 20220.15000.15000.13300.13300.13305,100
Nov 29, 20220.14100.14100.14000.14000.1400400
Nov 28, 20220.13000.15000.13000.13300.13303,300
Nov 25, 20220.13700.13700.13700.13700.1370400
Nov 23, 20220.14100.14200.12600.14000.14004,800
Nov 22, 20220.15500.15500.15000.15500.155011,400
Nov 21, 20220.15000.15200.15000.15000.150019,800
Nov 18, 20220.15600.17000.15100.15700.157017,200
Nov 17, 20220.15500.15500.15500.15500.1550-
Nov 16, 20220.15000.15500.15000.15500.155013,700
Nov 15, 20220.15800.15800.15100.15100.1510200
Nov 14, 20220.15200.15200.15000.15000.15004,000
Nov 11, 20220.15300.15300.15100.15100.151010,000
Nov 10, 20220.15100.15100.15100.15100.15102,600
Nov 09, 20220.15300.15300.15100.15100.151013,000
Nov 08, 20220.15100.15300.15100.15100.151018,300
Nov 07, 20220.15100.15600.15100.15600.15601,600
Nov 04, 20220.15100.15300.15100.15300.15305,800
Nov 03, 20220.15100.15100.15100.15100.1510200
Nov 02, 20220.15300.15900.15300.15900.1590600
Nov 01, 20220.15100.15900.15100.15900.1590500
Oct 31, 20220.15900.15900.15000.15000.15002,300
Oct 28, 20220.15900.15900.15100.15900.159014,700
Oct 27, 20220.16000.17000.16000.17000.1700500
Oct 26, 20220.16500.16500.15900.15900.159011,600
Oct 25, 20220.15900.17000.15900.15900.15902,600
Oct 24, 20220.15800.16400.15800.16400.16408,600
Oct 21, 20220.15800.17100.15800.15800.1580900
Oct 20, 20220.17000.17000.15800.15800.15802,700
Oct 19, 20220.16900.16900.16900.16900.16902,800
Oct 18, 20220.16300.16300.16300.16300.1630100
Oct 17, 20220.15900.16900.15600.16900.16906,800
Oct 14, 20220.15800.15800.15800.15800.1580-
Oct 13, 20220.15800.15800.15800.15800.1580700
Oct 12, 20220.15500.15500.15500.15500.1550200
Oct 11, 20220.18000.18000.15700.15700.157015,200
Oct 10, 20220.18000.18000.18000.18000.1800-
Oct 07, 20220.15800.18000.15800.18000.18006,100
Oct 06, 20220.19000.19000.19000.19000.1900-
Oct 05, 20220.20000.20000.18000.19000.19007,400
Oct 04, 20220.15800.18000.15800.18000.18002,200
Oct 03, 20220.18000.18000.15900.15900.15902,000
Sept 30, 20220.16000.16100.15500.16000.160011,300
Sept 29, 20220.16500.17000.16000.16800.168038,600
Sept 28, 20220.16000.18000.16000.17300.173018,600
Sept 27, 20220.18800.18800.15800.16000.160025,300
Sept 26, 20220.15800.17300.15800.15800.1580700
Sept 23, 20220.18000.18800.18000.18800.18802,300
Sept 22, 20220.18800.19000.18000.18000.180029,600
Sept 21, 20220.19500.20000.19000.19000.190039,600
Sept 20, 20220.19300.19500.19200.19200.192010,200
Sept 19, 20220.18500.18500.18500.18500.1850100
Sept 16, 20220.19500.19500.19500.19500.19501,000
Sept 15, 20220.19500.19500.19500.19500.19505,000
Sept 14, 20220.18500.18500.18500.18500.18501,000
Sept 13, 20220.20000.20000.18500.18500.18509,500
Sept 12, 20220.18000.18600.18000.18000.18001,200
Sept 09, 20220.18000.18000.18000.18000.1800100
Sept 08, 20220.19000.19000.19000.19000.1900100
Sept 07, 20220.19800.20000.19000.19000.190015,900
Sept 06, 20220.20000.20000.19800.19800.198010,300
Sept 02, 20220.19300.20700.19300.20500.205017,100
Sept 01, 20220.20000.20000.19300.19300.193011,200
Aug 31, 20220.19800.20000.19500.19500.195065,800
Aug 30, 20220.19800.19800.19800.19800.19804,100
Aug 29, 20220.20000.20000.20000.20000.2000-
Aug 26, 20220.20000.20000.20000.20000.20005,300
Aug 25, 20220.19800.19900.19800.19900.199010,400
Aug 24, 20220.21500.21500.19500.19700.197015,000
Aug 23, 20220.21000.21000.21000.21000.210020,300
Aug 22, 20220.20500.20500.20500.20500.20501,900
Aug 19, 20220.22000.22500.20000.20500.205039,700
Aug 18, 20220.19900.20800.19000.20800.20809,700
Aug 17, 20220.19600.20800.19000.20800.20805,300
Aug 16, 20220.20000.21300.20000.21000.2100105,000
Aug 15, 20220.22000.22000.19000.20900.209021,800
Aug 12, 20220.22000.22000.18000.20000.200016,300
Aug 11, 20220.23000.24500.18300.19000.1900249,500
Aug 10, 20220.38000.40000.10000.16000.16001,277,100
Aug 09, 20220.36500.48300.36500.41000.4100700
Aug 08, 20220.40000.40000.38300.38300.383012,900
Aug 05, 20220.41300.41300.41300.41300.4130-
Aug 04, 20220.40000.41300.40000.41300.41301,200
Aug 03, 20220.38000.44000.38000.44000.440012,400
Aug 02, 20220.48500.48500.38000.40000.400010,600
Aug 01, 20220.40000.44200.38000.43200.43208,400
Jul 29, 20220.40000.44300.40000.40000.40007,100
Jul 28, 20220.48500.48500.40000.40000.40002,500
Jul 27, 20220.40000.44300.40000.40000.40001,200
Jul 26, 20220.40000.40000.40000.40000.4000-
Jul 25, 20220.44300.44300.40000.40000.4000800
Jul 22, 20220.40000.40000.40000.40000.4000-
Jul 21, 20220.40400.40400.40000.40000.4000600
Jul 20, 20220.48000.48700.39500.42500.425010,800
Jul 19, 20220.39700.39700.39700.39700.3970-
Jul 18, 20220.41000.48500.39700.39700.39704,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...