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 (%)
Dec 31, 2013 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 30, 2013 0.2700 0.3500 0.2700 0.3500 4,500 +0.02(+6.06%)
Dec 27, 2013 0.3300 0.3300 0.3300 0.3300 2,500 +0.00(+0.00%)
Dec 23, 2013 0.3300 0.3300 0.3300 0 -0.01(-3.08%)
Dec 20, 2013 0.3000 0.3500 0.3000 0.3405 203,800 +0.04(+13.50%)
Dec 19, 2013 0.3000 0.3000 0.3000 0.3000 19,000 +0.00(+0.00%)
Dec 17, 2013 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Dec 16, 2013 0.2800 0.2800 0.2800 0.2800 15,000 +0.00(+0.04%)
Dec 13, 2013 0.2700 0.2799 0.2700 0.2799 0 -0.00(-0.04%)
Dec 12, 2013 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
Dec 11, 2013 0.2800 0.2800 0.2800 0.2800 30,000 +0.00(+0.00%)
Dec 09, 2013 0.2800 0.2800 0.2800 0 -0.08(-22.22%)
Dec 05, 2013 0.3600 0.3600 0.3600 0.3600 0 +0.02(+6.19%)
Dec 04, 2013 0.3390 0.3390 0.3390 0.3390 2,000 +0.06(+21.07%)
Dec 03, 2013 0.2900 0.2900 0.2200 0.2800 47,950 -0.03(-9.68%)
Nov 27, 2013 0.3100 0.3100 0.3100 0.3100 0 -0.07(-18.42%)
Nov 26, 2013 0.3600 0.3800 0.3600 0.3800 11,456 -0.02(-5.00%)
Nov 25, 2013 0.3100 0.4000 0.3100 0.4000 4,500 -0.04(-9.09%)
Nov 07, 2013 0.4400 0.4400 0.4400 0.4400 0 -0.01(-2.20%)
Nov 05, 2013 0.4499 0.4499 0.4499 0 -0.04(-8.18%)
Nov 01, 2013 0.4900 0.4900 0.4900 0 +0.14(+40.00%)
Oct 31, 2013 0.3500 0.3500 0.3500 0.3500 3,900 +0.00(+0.00%)
Oct 30, 2013 0.3200 0.4000 0.3200 0.3500 18,200 +0.00(+0.00%)
Oct 28, 2013 0.3500 0.3500 0.3500 0 -0.03(-7.89%)
Oct 25, 2013 0.3500 0.3800 0.3500 0.3800 32,500 +0.00(+0.00%)
Oct 24, 2013 0.3800 0.3800 0.3800 0.3800 2,000 +0.04(+11.76%)
Oct 23, 2013 0.3800 0.3800 0.3048 0.3400 56,168 -0.06(-15.00%)
Oct 15, 2013 0.4000 0.4000 0.4000 0 -0.10(-20.00%)
Oct 14, 2013 0.5000 0.5000 0.5000 0.5000 270 +0.07(+16.28%)
Oct 10, 2013 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Oct 09, 2013 0.4500 0.4600 0.4300 0.4300 21,000 -0.02(-4.44%)
Oct 08, 2013 0.4000 0.4500 0.3800 0.4500 115,000 +0.00(+0.00%)
Oct 07, 2013 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
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.