Canada Markets open in 2 hrs 33 mins

Signal Advance, Inc. (SIGL)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.5000+0.0800 (+19.05%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Dec. 28, 20210.30000.32000.30000.31000.3100107,100
Dec. 27, 20210.32000.34500.30100.30100.301098,900
Dec. 23, 20210.31000.39500.31000.32000.320064,900
Dec. 22, 20210.32000.40000.32000.36000.360020,400
Dec. 21, 20210.35000.42200.35000.36000.360013,700
Dec. 20, 20210.42000.43500.35000.39000.390058,300
Dec. 17, 20210.44000.44000.42000.42000.420031,900
Dec. 16, 20210.45000.45000.42000.44000.440012,400
Dec. 15, 20210.45000.45000.42000.45000.450021,300
Dec. 14, 20210.44900.45000.42000.45000.450024,000
Dec. 13, 20210.55000.55000.42000.44400.444019,900
Dec. 10, 20210.40000.50000.40000.46300.463014,300
Dec. 09, 20210.55000.55000.40000.42000.42008,000
Dec. 08, 20210.39500.47000.39000.40000.400017,200
Dec. 07, 20210.41500.50000.40000.45000.450016,900
Dec. 06, 20210.43000.43000.39000.40000.400016,500
Dec. 03, 20210.35000.50000.35000.41500.415079,000
Dec. 02, 20210.46000.47500.37000.39000.390069,700
Dec. 01, 20210.47000.49500.45000.46000.460023,800
Nov. 30, 20210.50000.53000.45000.51500.515022,700
Nov. 29, 20210.55000.57500.47000.50000.500019,900
Nov. 26, 20210.65000.65000.55000.55000.55008,100
Nov. 24, 20210.57500.59000.50000.55000.550022,100
Nov. 23, 20210.50000.70000.50000.51000.510040,700
Nov. 22, 20210.64000.64000.30000.51000.5100372,000
Nov. 19, 20210.74000.74000.60500.63000.630089,000
Nov. 18, 20210.70400.81000.70400.72000.72004,900
Nov. 17, 20210.76000.76500.71000.74000.740036,600
Nov. 16, 20210.78000.79000.75000.76000.760022,100
Nov. 15, 20210.77000.81000.77000.81000.81005,300
Nov. 12, 20210.77000.81000.76000.77000.77005,800
Nov. 11, 20210.76000.79500.76000.79500.79501,200
Nov. 10, 20210.83000.83000.76000.77000.77007,000
Nov. 09, 20210.80000.83000.78000.78000.78007,000
Nov. 08, 20210.86000.86000.75500.78000.78008,000
Nov. 05, 20210.85000.85000.80000.80000.800016,700
Nov. 04, 20210.85000.86000.79000.84000.840012,900
Nov. 03, 20210.86000.86000.79000.79000.790015,600
Nov. 02, 20210.89900.89900.78000.81000.810012,300
Nov. 01, 20210.78000.86000.78000.85000.850024,900
Oct. 29, 20210.73200.85000.73200.78200.78209,000
Oct. 28, 20210.86000.86000.73500.79000.790022,700
Oct. 27, 20210.73500.86000.73500.86000.860018,100
Oct. 26, 20210.78000.86000.78000.82000.82002,800
Oct. 25, 20210.71000.87000.71000.86000.860025,300
Oct. 22, 20210.73500.87000.73000.80500.805049,600
Oct. 21, 20210.79000.85000.78000.80000.800029,300
Oct. 20, 20210.97000.97000.76100.82100.821029,400
Oct. 19, 20210.78000.84000.77000.77000.770016,100
Oct. 18, 20210.76000.88000.72000.74000.740033,800
Oct. 15, 20210.80000.85000.80000.85000.850011,100
Oct. 14, 20210.87700.94500.82000.82000.820011,600
Oct. 13, 20210.83000.89700.83000.83000.830019,000
Oct. 12, 20210.76000.88900.76000.82000.820013,800
Oct. 11, 20210.81500.90000.81500.86000.86008,800
Oct. 08, 20210.86200.91000.86200.91000.91004,300
Oct. 07, 20210.92000.93200.84000.90000.900020,000
Oct. 06, 20210.94500.94500.90000.90400.90402,700
Oct. 05, 20210.99501.00000.87000.90000.900026,500
Oct. 04, 20210.95000.95000.85000.88000.880048,500
Oct. 01, 20210.95000.95000.85000.86000.86008,300
Sep. 30, 20210.88000.94500.87000.91000.91007,900
Sep. 29, 20210.87000.97000.85000.88000.880012,800
Sep. 28, 20210.88100.97000.88100.90000.900033,600
Sep. 27, 20210.95000.99000.94000.94000.940017,800
Sep. 24, 20210.86500.97000.86500.96000.960071,700
Sep. 23, 20210.93000.98400.93000.97000.970030,700
Sep. 22, 20211.01001.03000.89900.93900.9390118,200
Sep. 21, 20211.00001.03000.90701.00001.000030,700
Sep. 20, 20211.05001.06000.73000.97000.970077,500
Sep. 17, 20210.97001.15000.97001.05001.050060,900
Sep. 16, 20211.01001.02000.97001.00001.000013,400
Sep. 15, 20211.01501.02001.01001.01001.01006,500
Sep. 14, 20211.07001.07001.00001.02001.0200600
Sep. 13, 20211.07001.07001.00001.00001.000015,400
Sep. 10, 20211.03501.08000.99001.03001.030018,000
Sep. 09, 20211.02001.02001.00001.02001.02002,300
Sep. 08, 20210.98001.04000.98001.02001.020012,300
Sep. 07, 20211.03001.06000.98001.04001.040016,000
Sep. 03, 20211.06001.06001.00001.00001.000025,000
Sep. 02, 20211.00001.08000.97001.06001.060026,000
Sep. 01, 20211.03001.06001.00001.02001.02006,900
Aug. 31, 20211.08001.10000.90001.06001.060049,300
Aug. 30, 20211.01001.06001.01001.05001.050010,100
Aug. 27, 20211.06001.06001.01001.01001.01007,800
Aug. 26, 20211.04501.07001.00001.04001.040020,600
Aug. 25, 20211.05001.09001.00001.05001.050029,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...