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 (%)
Feb 26, 2013 0.4000 0.4000 0.4000 0 +0.04(+11.11%)
Feb 22, 2013 0.3600 0.3600 0.3600 0.3600 881 -0.04(-10.00%)
Feb 21, 2013 0.4000 0.4000 0.4000 0.4000 3,550 +0.00(+0.00%)
Feb 14, 2013 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Feb 12, 2013 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Feb 11, 2013 0.4000 0.4000 0.4000 0.4000 19,750 -0.05(-11.11%)
Feb 06, 2013 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Feb 04, 2013 0.4500 0.4500 0.4500 0.4500 8,500 +0.00(+0.00%)
Feb 01, 2013 0.4500 0.4500 0.4500 0.4500 1,000 +0.09(+25.00%)
Jan 31, 2013 0.3600 0.3600 0.3600 0.3600 27,631 -0.11(-23.40%)
Jan 30, 2013 0.3500 0.4700 0.3500 0.4700 17,800 +0.02(+4.44%)
Jan 28, 2013 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jan 22, 2013 0.4500 0.4500 0.4500 0 +0.12(+38.46%)
Jan 17, 2013 0.3250 0.3250 0.3250 0 -0.12(-27.78%)
Jan 15, 2013 0.4500 0.4500 0.4500 0 +0.05(+12.50%)
Jan 12, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jan 11, 2013 0.4000 0.4000 0.4000 0.4000 1,800 +0.00(+0.00%)
Jan 10, 2013 0.4000 0.4000 0.4000 0.4000 3,500 -0.05(-11.11%)
Jan 08, 2013 0.4500 0.4500 0.4500 0 -0.05(-9.82%)
Jan 07, 2013 0.4000 0.5100 0.1700 0.4990 13,000 +0.10(+24.75%)
Dec 31, 2012 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 28, 2012 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Dec 24, 2012 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 21, 2012 0.4500 0.4500 0.4000 0.4000 32,500 -0.05(-11.11%)
Dec 20, 2012 0.4500 0.4500 0.4000 0.4500 30,900 +0.00(+0.00%)
Dec 19, 2012 0.4500 0.4500 0.4500 0.4500 1,000 +0.04(+9.76%)
Dec 17, 2012 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Dec 14, 2012 0.4200 0.4200 0.4200 0.4200 1,000 -0.03(-6.67%)
Dec 13, 2012 0.4400 0.4500 0.4400 0.4500 3,500 +0.00(+0.00%)
Dec 06, 2012 0.4500 0.4500 0.4500 0 +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.