Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Security Device Intl (OP: SDEV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 0.1550 0.1550 0.1550 0.1550 2,500 +0.00(+0.00%)
Nov 29, 2018 0.1510 0.1550 0.1510 0.1550 3,000 +0.00(+0.65%)
Nov 28, 2018 0.1563 0.1563 0.1510 0.1540 2,498 -0.00(-2.35%)
Nov 26, 2018 0.1577 0.1577 0.1577 0 +0.00(+0.25%)
Nov 23, 2018 0.1573 0.1573 0.1573 0.1573 500 +0.00(+0.83%)
Nov 21, 2018 0.1560 0.1560 0.1560 0 -0.00(-1.02%)
Nov 20, 2018 0.1576 0.1576 0.1576 0.1576 100 -0.00(-1.50%)
Nov 19, 2018 0.1586 0.1600 0.1480 0.1600 15,500 +0.00(+0.88%)
Nov 16, 2018 0.1586 0.1586 0.1500 0.1586 31,000 +0.00(+0.70%)
Nov 15, 2018 0.1575 0.1575 0.1575 0.1575 550 -0.00(-1.56%)
Nov 14, 2018 0.1600 0.1600 0.1600 0.1600 101,025 +0.00(+0.00%)
Nov 13, 2018 0.1600 0.1630 0.1560 0.1600 13,670 -0.01(-5.88%)
Nov 12, 2018 0.1400 0.1764 0.1400 0.1700 632,885 +0.03(+21.43%)
Nov 09, 2018 0.1400 0.1400 0.1400 0.1400 25,400 +0.00(+0.00%)
Nov 08, 2018 0.1400 0.1400 0.1400 0.1400 1,425 +0.00(+0.00%)
Nov 07, 2018 0.1449 0.1449 0.1400 0.1400 7,421 +0.00(+0.00%)
Nov 06, 2018 0.1380 0.1400 0.1314 0.1400 6,400 +0.00(+0.00%)
Nov 05, 2018 0.1400 0.1449 0.1276 0.1400 10,500 -0.03(-15.66%)
Nov 02, 2018 0.1449 0.1660 0.1449 0.1660 32,500 -0.00(-1.19%)
Nov 01, 2018 0.1440 0.1680 0.1440 0.1680 116,111 +0.02(+16.67%)
Oct 31, 2018 0.1680 0.1680 0.1400 0.1440 12,000 +0.00(+0.00%)
Oct 30, 2018 0.1440 0.1440 0.1440 0.1440 500 +0.00(+0.00%)
Oct 29, 2018 0.1440 0.1474 0.1242 0.1440 117,000 +0.00(+0.00%)
Oct 26, 2018 0.1440 0.1440 0.1440 0.1440 15,000 -0.00(-2.57%)
Oct 24, 2018 0.1478 0.1478 0.1478 0 +0.00(+2.64%)
Oct 23, 2018 0.1240 0.1440 0.1240 0.1440 10,300 +0.00(+2.86%)
Oct 22, 2018 0.1400 0.1400 0.1240 0.1400 11,500 -0.00(-2.78%)
Oct 19, 2018 0.1450 0.1450 0.1240 0.1440 12,000 -0.00(-0.69%)
Oct 18, 2018 0.1540 0.1540 0.1450 0.1450 900 +0.00(+3.57%)
Oct 17, 2018 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.00%)
Oct 16, 2018 0.1400 0.1400 0.1280 0.1400 5,960 -0.00(-3.45%)
Oct 15, 2018 0.1450 0.1450 0.1370 0.1450 20,500 -0.00(-1.36%)
Oct 10, 2018 0.1470 0.1470 0.1470 0 +0.00(+0.00%)
Oct 09, 2018 0.1390 0.1470 0.1390 0.1470 51,831 +0.01(+5.00%)
Oct 08, 2018 0.1312 0.1400 0.1312 0.1400 47,350 -0.00(-2.78%)
Oct 04, 2018 0.1440 0.1440 0.1440 0 +0.00(+2.86%)
Oct 03, 2018 0.1400 0.1400 0.1400 0.1400 10,000 -0.00(-3.45%)
Oct 02, 2018 0.1450 0.1450 0.1450 0.1450 105 -0.01(-3.33%)
Sep 28, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 26, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 24, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 21, 2018 0.1210 0.1500 0.1210 0.1500 19,500 +0.00(+0.00%)
Sep 20, 2018 0.1309 0.1500 0.1309 0.1500 2,000 +0.00(+0.00%)
Sep 19, 2018 0.1500 0.1500 0.1500 0.1500 10,500 +0.00(+0.00%)
Sep 18, 2018 0.1500 0.1500 0.1500 0.1500 200 +0.00(+0.00%)
Sep 17, 2018 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Sep 14, 2018 0.1500 0.1500 0.1500 0.1500 11,900 +0.02(+16.28%)
Sep 13, 2018 0.1290 0.1290 0.1290 0.1290 800 -0.02(-14.00%)
Sep 12, 2018 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.67%)
Sep 11, 2018 0.1490 0.1490 0.1490 0.1490 2,000 -0.00(-0.67%)
Sep 10, 2018 0.1500 0.1500 0.1500 0.1500 10,500 +0.01(+3.45%)
Sep 07, 2018 0.1500 0.1500 0.1400 0.1450 36,800 -0.01(-3.33%)
Sep 06, 2018 0.1499 0.1500 0.1230 0.1500 11,395 +0.00(+0.07%)
Sep 05, 2018 0.1400 0.1400 0.1499 569 +0.01(+7.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.