Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Signal Advance Inc (OP: SIGL )

0.0765 -0.0134 (-14.91%)

Streaming Delayed Price Updated: 10:49 AM EST, Dec 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2024	0.0725	0.0899	0.0710	0.0899	85,565	+0.01(+18.29%)
Dec 24, 2024	0.0807	0.0807	0.0718	0.0760	1,175	-0.00(-5.00%)
Dec 23, 2024	0.0899	0.0899	0.0716	0.0800	20,506	+0.00(+5.12%)
Dec 20, 2024	0.0899	0.0899	0.0720	0.0761	47,391	+0.00(+5.69%)
Dec 19, 2024	0.0720	0.0810	0.0720	0.0720	1,723	-0.01(-8.28%)
Dec 18, 2024	0.0831	0.0840	0.0730	0.0785	24,778	+0.00(+1.29%)
Dec 17, 2024	0.0795	0.0813	0.0775	0.0775	6,265	-0.01(-8.82%)
Dec 16, 2024	0.0850	0.0850	0.0720	0.0850	26,776	+0.01(+18.06%)
Dec 13, 2024	0.0720	0.0720	0.0720	0.0720	3,467	-0.00(-2.70%)
Dec 12, 2024	0.0701	0.0810	0.0700	0.0740	9,467	-0.00(-1.46%)
Dec 11, 2024	0.0777	0.0835	0.0671	0.0751	48,334	-0.01(-11.12%)
Dec 10, 2024	0.0820	0.0969	0.0820	0.0845	3,848	+0.00(+2.67%)
Dec 09, 2024	0.0998	0.0999	0.0790	0.0823	37,089	-0.01(-9.66%)
Dec 06, 2024	0.0880	0.0979	0.0878	0.0911	31,753	+0.00(+4.00%)
Dec 05, 2024	0.0899	0.0999	0.0850	0.0876	30,870	+0.00(+4.29%)
Dec 04, 2024	0.0800	0.0840	0.0768	0.0840	24,101	+0.00(+5.00%)
Dec 03, 2024	0.0800	0.0800	0.0761	0.0800	1,330	+0.00(+0.00%)
Dec 02, 2024	0.0800	0.0800	0.0680	0.0800	21,364	+0.00(+0.00%)
Nov 27, 2024				0.0800	63	+0.00(+0.00%)
Nov 26, 2024	0.0768	0.0800	0.0736	0.0800	34,860	+0.01(+12.68%)
Nov 25, 2024	0.0681	0.0710	0.0681	0.0710	20,646	-0.00(-4.05%)
Nov 22, 2024	0.0725	0.0741	0.0661	0.0740	189,470	-0.01(-13.75%)
Nov 21, 2024	0.0850	0.0900	0.0800	0.0858	46,545	+0.02(+21.70%)
Nov 20, 2024	0.0935	0.0935	0.0680	0.0705	26,890	-0.03(-29.50%)
Nov 19, 2024	0.0710	0.1000	0.0710	0.1000	3,000	+0.02(+28.04%)
Nov 18, 2024	0.0665	0.0781	0.0665	0.0781	35,001	+0.01(+15.53%)
Nov 15, 2024	0.0775	0.0838	0.0675	0.0676	4,201	-0.03(-27.70%)
Nov 14, 2024	0.1000	0.1000	0.0935	0.0935	7,020	+0.02(+21.43%)
Nov 13, 2024	0.0810	0.0900	0.0700	0.0770	14,116	+0.01(+6.94%)
Nov 12, 2024	0.0700	0.0775	0.0700	0.0720	6,199	-0.03(-28.00%)
Nov 11, 2024	0.0800	0.1000	0.0800	0.1000	585	+0.03(+42.86%)
Nov 08, 2024	0.0700	0.0700	0.0700	0.0700	15,823	-0.01(-9.91%)
Nov 07, 2024	0.0710	0.0877	0.0671	0.0777	4,537	+0.01(+10.68%)
Nov 06, 2024	0.0700	0.0702	0.0700	0.0702	1,602	+0.00(+4.62%)
Nov 05, 2024	0.0671	0.0671	0.0671	0.0671	5,010	-0.01(-12.86%)
Nov 04, 2024	0.0763	0.0835	0.0763	0.0770	8,501	+0.00(+0.92%)
Nov 01, 2024	0.0763	0.0763	0.0763	0.0763	600	+0.01(+15.08%)
Oct 30, 2024				0.0663	73	+0.00(+0.15%)
Oct 28, 2024				0.0662	0	-0.00(-5.83%)
Oct 23, 2024				0.0703	18	+0.00(+1.15%)
Oct 22, 2024	0.0661	0.1099	0.0661	0.0695	201,855	+0.00(+5.14%)
Oct 21, 2024	0.0661	0.0661	0.0661	0.0661	741	-0.00(-5.03%)
Oct 18, 2024	0.0699	0.0801	0.0696	0.0696	6,108	+0.00(+0.00%)
Oct 17, 2024	0.0696	0.0801	0.0696	0.0696	10,421	-0.00(-0.57%)
Oct 16, 2024	0.0660	0.0700	0.0660	0.0700	24,520	+0.00(+0.00%)
Oct 15, 2024	0.0661	0.0700	0.0661	0.0700	7,862	+0.00(+5.90%)
Oct 14, 2024	0.0700	0.0700	0.0661	0.0661	38,575	-0.00(-5.57%)
Oct 11, 2024	0.0700	0.0700	0.0680	0.0700	22,020	-0.01(-8.02%)
Oct 10, 2024	0.0761	0.0761	0.0761	0.0761	180	+0.01(+7.18%)
Oct 08, 2024				0.0710	60	-0.01(-9.55%)
Oct 04, 2024				0.0785	0	+0.01(+10.56%)
Oct 02, 2024				0.0710	0	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Signal Advance Inc (OP: SIGL )

Historical Prices