Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2025	0.2200	0.2200	0.2001	0.2200	15,854	+0.01(+4.76%)
Dec 23, 2025	0.2000	0.2100	0.2000	0.2100	14,149	+0.00(+0.00%)
Dec 22, 2025	0.2200	0.2200	0.2000	0.2100	25,988	+0.01(+5.00%)
Dec 19, 2025	0.2039	0.2500	0.2000	0.2000	55,270	-0.05(-20.00%)
Dec 18, 2025	0.2268	0.2500	0.2040	0.2500	7,891	+0.02(+10.13%)
Dec 17, 2025	0.2400	0.2475	0.2001	0.2270	25,883	+0.03(+13.44%)
Dec 16, 2025	0.2000	0.2001	0.2000	0.2001	9,062	-0.04(-16.62%)
Dec 15, 2025	0.2499	0.2499	0.2010	0.2400	17,706	+0.00(+2.04%)
Dec 12, 2025	0.2221	0.2500	0.2157	0.2352	11,080	-0.00(-1.96%)
Dec 11, 2025	0.2211	0.2499	0.2211	0.2399	13,995	+0.01(+6.15%)
Dec 10, 2025	0.2260	0.2260	0.2260	0.2260	2,000	-0.00(-1.53%)
Dec 09, 2025	0.2499	0.2499	0.2201	0.2295	10,737	-0.01(-2.34%)
Dec 08, 2025	0.2350	0.2350	0.2350	0.2350	175	+0.01(+4.40%)
Dec 05, 2025	0.2499	0.2499	0.2201	0.2251	6,028	-0.01(-4.21%)
Dec 04, 2025	0.2375	0.2500	0.2350	0.2350	9,655	+0.00(+1.60%)
Dec 03, 2025	0.2300	0.2500	0.2200	0.2313	12,263	+0.01(+4.95%)
Dec 02, 2025	0.2100	0.2300	0.2100	0.2204	34,113	-0.02(-6.81%)
Dec 01, 2025	0.2206	0.2399	0.2200	0.2365	52,760	-0.00(-1.42%)
Nov 28, 2025	0.2399	0.2399	0.2300	0.2399	2,058	+0.01(+5.08%)
Nov 26, 2025	0.2201	0.2421	0.2200	0.2283	76,566	+0.01(+2.70%)
Nov 25, 2025	0.2320	0.2499	0.2223	0.2223	3,020	-0.03(-11.04%)
Nov 24, 2025	0.2365	0.2499	0.2223	0.2499	20,700	+0.01(+5.67%)
Nov 21, 2025	0.2500	0.2500	0.2223	0.2365	10,765	+0.01(+3.18%)
Nov 20, 2025	0.2407	0.2500	0.2269	0.2292	9,052	+0.01(+3.15%)
Nov 19, 2025	0.2222	0.2222	0.2222	0.2222	1,489	+0.00(+0.00%)
Nov 18, 2025	0.2300	0.2361	0.2200	0.2222	14,513	-0.00(-1.20%)
Nov 17, 2025	0.2714	0.3400	0.2249	0.2249	99,025	-0.01(-4.70%)
Nov 14, 2025	0.2300	0.2360	0.2250	0.2360	28,214	+0.01(+6.79%)
Nov 13, 2025	0.2210	0.2840	0.2210	0.2210	21,287	-0.04(-16.35%)
Nov 12, 2025	0.2600	0.2642	0.2500	0.2642	30,246	-0.02(-5.54%)
Nov 11, 2025	0.2797	0.2797	0.2616	0.2797	13,404	-0.01(-2.44%)
Nov 10, 2025	0.3100	0.3100	0.2737	0.2867	18,095	+0.02(+5.79%)
Nov 07, 2025	0.2606	0.2900	0.2605	0.2710	12,430	-0.03(-8.72%)
Nov 06, 2025	0.3000	0.3000	0.2500	0.2969	4,346	+0.05(+18.76%)
Nov 05, 2025	0.3490	0.3490	0.2500	0.2500	22,903	-0.06(-19.09%)
Nov 04, 2025	0.2994	0.3394	0.2598	0.3090	10,389	-0.00(-0.32%)
Nov 03, 2025	0.3255	0.3600	0.2888	0.3100	15,591	-0.01(-3.13%)
Oct 31, 2025	0.3510	0.3800	0.2681	0.3200	85,765	-0.05(-13.79%)
Oct 30, 2025	0.4070	0.4070	0.3613	0.3712	11,015	+0.01(+3.11%)
Oct 29, 2025	0.3174	0.4000	0.2800	0.3600	122,782	+0.04(+10.80%)
Oct 28, 2025	0.3900	0.3900	0.2800	0.3249	18,850	+0.01(+1.75%)
Oct 27, 2025	0.3500	0.3898	0.2831	0.3193	96,122	-0.01(-3.97%)
Oct 24, 2025	0.3500	0.3542	0.3249	0.3325	37,634	-0.00(-0.75%)
Oct 23, 2025	0.3350	0.3350	0.2850	0.3350	29,160	+0.03(+8.06%)
Oct 22, 2025	0.4490	0.4490	0.2670	0.3100	126,468	-0.11(-26.19%)
Oct 21, 2025	0.4050	0.4200	0.2789	0.4200	79,536	+0.10(+30.56%)
Oct 20, 2025	0.2486	0.4430	0.2400	0.3217	252,555	+0.10(+46.23%)
Oct 17, 2025	0.2200	0.2200	0.1900	0.2200	23,289	+0.06(+36.65%)
Oct 16, 2025	0.1966	0.1966	0.1584	0.1610	18,909	-0.03(-13.72%)
Oct 15, 2025	0.2200	0.2200	0.1590	0.1866	15,552	-0.01(-6.70%)
Oct 14, 2025	0.2200	0.2200	0.1530	0.2000	19,513	+0.02(+9.11%)
Oct 13, 2025	0.1400	0.2000	0.1390	0.1833	21,390	-0.01(-6.24%)
Oct 10, 2025	0.1390	0.1955	0.1390	0.1955	29,477	+0.03(+15.00%)
Oct 09, 2025	0.1696	0.1700	0.1390	0.1700	65,999	+0.03(+23.19%)
Oct 08, 2025	0.1690	0.1690	0.1380	0.1380	8,035	-0.01(-8.00%)
Oct 06, 2025				0.1500	3	+0.00(+0.00%)
Oct 03, 2025	0.1276	0.1500	0.1276	0.1500	12,720	+0.02(+11.86%)
Oct 02, 2025	0.1309	0.1421	0.1309	0.1341	9,049	+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 Privacy Policy and Terms Of Service.

Signal Advance Inc (OP:SIGL)

Historical Prices

Starting at $3.75/week.

Subscribe Today