STOCKS END SESSION SHARPLY LOWER; NASDAQ SLIDES 3%

U.S. consumer expectations fall to 9-year low with inflation weighing on sentiment

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2022	0.3902	0.4900	0.3900	0.4301	0.4301	11,464
Jun 27, 2022	0.3810	0.4300	0.3810	0.4300	0.4300	12,000
Jun 24, 2022	0.4790	0.4990	0.4370	0.4380	0.4380	9,400
Jun 23, 2022	0.3620	0.4790	0.3620	0.4790	0.4790	300
Jun 22, 2022	0.5000	0.5000	0.3620	0.3620	0.3620	32,600
Jun 21, 2022	0.3510	0.5000	0.3510	0.3610	0.3610	700
Jun 17, 2022	0.4500	0.5000	0.3510	0.5000	0.5000	15,000
Jun 16, 2022	0.4500	0.4500	0.4100	0.4450	0.4450	2,400
Jun 15, 2022	0.4650	0.4800	0.3510	0.4000	0.4000	14,700
Jun 14, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	1,000
Jun 13, 2022	0.4400	0.4400	0.4400	0.4400	0.4400	2,900
Jun 10, 2022	0.4700	0.4700	0.4400	0.4400	0.4400	500
Jun 09, 2022	0.4100	0.4700	0.4100	0.4700	0.4700	4,200
Jun 08, 2022	0.4150	0.4150	0.4100	0.4100	0.4100	400
Jun 07, 2022	0.3600	0.4150	0.3600	0.4000	0.4000	14,400
Jun 06, 2022	0.4700	0.4700	0.3600	0.3600	0.3600	8,600
Jun 03, 2022	0.3500	0.4100	0.3500	0.3600	0.3600	3,600
Jun 02, 2022	0.4000	0.4700	0.3500	0.3500	0.3500	600
Jun 01, 2022	0.4350	0.4350	0.4350	0.4350	0.4350	200
May 31, 2022	0.4700	0.4700	0.4700	0.4700	0.4700	200
May 27, 2022	0.3600	0.3600	0.3500	0.3500	0.3500	300
May 26, 2022	0.4500	0.5000	0.3000	0.4150	0.4150	14,500
May 25, 2022	0.4500	0.4500	0.3010	0.4500	0.4500	4,200
May 24, 2022	0.3500	0.4500	0.3500	0.4500	0.4500	2,600
May 23, 2022	0.4700	0.4700	0.4500	0.4500	0.4500	2,100
May 20, 2022	0.2610	0.4300	0.2610	0.4300	0.4300	65,600
May 19, 2022	0.2810	0.3900	0.2810	0.3850	0.3850	14,600
May 18, 2022	0.3200	0.3900	0.3200	0.3200	0.3200	5,300
May 17, 2022	0.3100	0.3900	0.2610	0.3200	0.3200	23,000
May 16, 2022	0.3100	0.3500	0.3100	0.3500	0.3500	13,600
May 13, 2022	0.3250	0.3800	0.3050	0.3150	0.3150	27,100
May 12, 2022	0.3900	0.3900	0.2710	0.3110	0.3110	6,700
May 11, 2022	0.3240	0.3900	0.3240	0.3700	0.3700	25,900
May 10, 2022	0.3900	0.4000	0.3240	0.3500	0.3500	17,900
May 09, 2022	0.4000	0.4000	0.3540	0.3540	0.3540	5,100
May 06, 2022	0.4000	0.4050	0.4000	0.4000	0.4000	1,700
May 05, 2022	0.4000	0.4000	0.3500	0.4000	0.4000	19,700
May 04, 2022	0.4310	0.4700	0.2820	0.4200	0.4200	254,100
May 03, 2022	0.4600	0.4700	0.4600	0.4700	0.4700	1,100
May 02, 2022	0.4550	0.4630	0.3900	0.4600	0.4600	46,400
Apr 29, 2022	0.4300	0.4550	0.4300	0.4480	0.4480	5,800
Apr 28, 2022	0.4330	0.4550	0.3900	0.4520	0.4520	14,500
Apr 27, 2022	0.3900	0.4100	0.3900	0.3900	0.3900	6,600
Apr 26, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	200
Apr 25, 2022	0.3900	0.4120	0.3900	0.4120	0.4120	10,200
Apr 22, 2022	0.4700	0.4700	0.4200	0.4200	0.4200	5,800
Apr 21, 2022	0.4350	0.4500	0.4200	0.4200	0.4200	4,700
Apr 20, 2022	0.4490	0.4490	0.4490	0.4490	0.4490	200
Apr 19, 2022	0.4600	0.4600	0.4200	0.4200	0.4200	2,500
Apr 18, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	500
Apr 14, 2022	0.4300	0.4600	0.4200	0.4600	0.4600	7,100
Apr 13, 2022	0.4250	0.4250	0.4250	0.4250	0.4250	400
Apr 12, 2022	0.4600	0.4600	0.4200	0.4200	0.4200	7,900
Apr 11, 2022	0.4680	0.4680	0.4300	0.4300	0.4300	3,800
Apr 08, 2022	0.4300	0.4500	0.4300	0.4300	0.4300	6,500
Apr 07, 2022	0.4300	0.4490	0.4300	0.4400	0.4400	1,200
Apr 06, 2022	0.4700	0.4700	0.4500	0.4500	0.4500	2,500
Apr 05, 2022	0.4900	0.4900	0.4300	0.4300	0.4300	8,600
Apr 04, 2022	0.4700	0.4900	0.4400	0.4900	0.4900	10,700
Apr 01, 2022	0.4700	0.4700	0.4700	0.4700	0.4700	-
Mar 31, 2022	0.4250	0.4700	0.4250	0.4700	0.4700	18,500
Mar 30, 2022	0.4420	0.4590	0.4420	0.4590	0.4590	3,000
Mar 29, 2022	0.4600	0.4600	0.4450	0.4500	0.4500	3,000
Mar 28, 2022	0.4700	0.4700	0.4180	0.4300	0.4300	18,000
Mar 25, 2022	0.4500	0.4560	0.4500	0.4500	0.4500	19,100
Mar 24, 2022	0.4420	0.4420	0.4260	0.4300	0.4300	9,000
Mar 23, 2022	0.4210	0.4600	0.4210	0.4420	0.4420	3,200
Mar 22, 2022	0.4700	0.4700	0.4400	0.4700	0.4700	3,600
Mar 21, 2022	0.4900	0.4900	0.4150	0.4700	0.4700	5,700
Mar 18, 2022	0.4150	0.4900	0.4150	0.4700	0.4700	2,800
Mar 17, 2022	0.5000	0.5000	0.4160	0.4800	0.4800	4,100
Mar 16, 2022	0.4400	0.5000	0.4400	0.4400	0.4400	5,800
Mar 15, 2022	0.3900	0.4500	0.3900	0.4250	0.4250	4,800
Mar 14, 2022	0.4200	0.4500	0.4000	0.4500	0.4500	12,400
Mar 11, 2022	0.4300	0.4300	0.4300	0.4300	0.4300	-
Mar 10, 2022	0.4300	0.4300	0.4100	0.4300	0.4300	13,800
Mar 09, 2022	0.4300	0.4670	0.4300	0.4350	0.4350	1,600
Mar 08, 2022	0.4310	0.4800	0.4310	0.4800	0.4800	1,000
Mar 07, 2022	0.4760	0.4760	0.4760	0.4760	0.4760	100
Mar 04, 2022	0.4310	0.4400	0.4310	0.4320	0.4320	16,700
Mar 03, 2022	0.4310	0.4600	0.4300	0.4600	0.4600	23,400
Mar 02, 2022	0.5100	0.5100	0.4100	0.4310	0.4310	53,200
Mar 01, 2022	0.4730	0.5100	0.4730	0.5100	0.5100	3,800
Feb 28, 2022	0.4900	0.5200	0.4900	0.5100	0.5100	9,300
Feb 25, 2022	0.5100	0.5100	0.4400	0.4400	0.4400	2,600
Feb 24, 2022	0.4700	0.4700	0.4250	0.4400	0.4400	42,800
Feb 23, 2022	0.4300	0.5400	0.4300	0.4850	0.4850	1,700
Feb 22, 2022	0.4700	0.4710	0.4500	0.4700	0.4700	6,600
Feb 18, 2022	0.5000	0.5000	0.4700	0.4700	0.4700	3,100
Feb 17, 2022	0.5200	0.5300	0.5000	0.5000	0.5000	15,300
Feb 16, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	2,600
Feb 15, 2022	0.4950	0.5000	0.4700	0.5000	0.5000	5,000
Feb 14, 2022	0.4950	0.4950	0.4700	0.4800	0.4800	2,600
Feb 11, 2022	0.4750	0.5300	0.4750	0.5200	0.5200	18,700
Feb 10, 2022	0.4750	0.5150	0.4750	0.5000	0.5000	4,200
Feb 09, 2022	0.4800	0.5300	0.4700	0.5000	0.5000	22,000
Feb 08, 2022	0.4310	0.5500	0.4300	0.4800	0.4800	29,500
Feb 07, 2022	0.5000	0.5400	0.4910	0.5300	0.5300	11,800
Feb 04, 2022	0.4350	0.5400	0.4350	0.4800	0.4800	7,200
Feb 03, 2022	0.4760	0.4760	0.4300	0.4300	0.4300	5,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,222.74-35.58(-0.18%)

S&P 5003,821.55-78.56(-2.01%)

DOW30,946.99-491.27(-1.56%)

CAD/USD0.7766-0.0003(-0.0388%)

CRUDE OIL111.72+2.15(+1.96%)

BTC-CAD26,085.63-1,003.33(-3.70%)

STOCKS END SESSION SHARPLY LOWER; NASDAQ SLIDES 3%

Signal Advance, Inc. (SIGL)

S&P/TSX
19,222.74
-35.58(-0.18%)

S&P 500
3,821.55
-78.56(-2.01%)

DOW
30,946.99
-491.27(-1.56%)

CAD/USD
0.7766
-0.0003(-0.0388%)

CRUDE OIL
111.72
+2.15(+1.96%)

BTC-CAD
26,085.63
-1,003.33(-3.70%)