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 (%)
Mar 30, 2012 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Mar 28, 2012 0.2800 0.2800 0.2800 0 +0.02(+7.69%)
Mar 27, 2012 0.2600 0.2600 0.2600 0.2600 5,000 -0.02(-8.77%)
Mar 23, 2012 0.2850 0.2850 0.2850 0 -0.02(-5.00%)
Mar 22, 2012 0.3000 0.3000 0.3000 0.3000 20,307 +0.00(+0.00%)
Mar 21, 2012 0.3000 0.3000 0.3000 0.3000 109 +0.03(+11.11%)
Mar 19, 2012 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 16, 2012 0.2700 0.2700 0.2700 0.2700 500 +0.00(+0.00%)
Mar 15, 2012 0.2700 0.2700 0.2700 0.2700 400 +0.01(+3.85%)
Mar 14, 2012 0.2600 0.2600 0.2600 0.2600 5,000 -0.04(-13.33%)
Mar 13, 2012 0.3000 0.3000 0.3000 0.3000 2,604 +0.00(+0.00%)
Mar 09, 2012 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 08, 2012 0.3000 0.3000 0.3000 0.3000 18,391 +0.00(+0.00%)
Mar 07, 2012 0.2800 0.3100 0.2800 0.3000 75,109 +0.10(+50.00%)
Mar 06, 2012 0.2000 0.2000 0.1900 0.2000 38,500 +0.01(+5.26%)
Mar 05, 2012 0.2200 0.2200 0.1900 0.1900 21,700 -0.16(-45.71%)
Feb 24, 2012 0.3500 0.3500 0.3500 0 +0.04(+12.90%)
Feb 23, 2012 0.3000 0.3100 0.3000 0.3100 114,895 +0.02(+6.90%)
Feb 22, 2012 0.2990 0.2990 0.2900 0.2900 18,500 -0.01(-3.33%)
Feb 21, 2012 0.2990 0.3000 0.2990 0.3000 70,800 +0.07(+27.66%)
Feb 17, 2012 0.2350 0.2350 0.2350 0.2350 2,000 +0.01(+6.82%)
Feb 16, 2012 0.2900 0.3000 0.2200 0.2200 132,500 -0.08(-26.67%)
Feb 13, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 10, 2012 0.3000 0.3000 0.3000 0.3000 73,000 +0.00(+0.00%)
Feb 09, 2012 0.3500 0.3600 0.3000 0.3000 137,000 -0.05(-14.29%)
Feb 06, 2012 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 03, 2012 0.3600 0.3700 0.3500 0.3500 20,700 +0.00(+0.00%)
Feb 02, 2012 0.3500 0.3500 0.3500 0.3500 5,000 -0.04(-10.26%)
Feb 01, 2012 0.3800 0.3900 0.3800 0.3900 8,000 +0.00(+0.00%)
Jan 31, 2012 0.3900 0.3900 0.3900 0.3900 15,000 +0.00(+0.00%)
Jan 26, 2012 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jan 25, 2012 0.3900 0.3900 0.3900 0.3900 8,500 +0.00(+0.00%)
Jan 24, 2012 0.3800 0.4000 0.3800 0.3900 96,500 +0.01(+2.63%)
Jan 23, 2012 0.3500 0.3800 0.3500 0.3800 44,200 +0.03(+8.57%)
Jan 18, 2012 0.3500 0.3500 0.3500 0 +0.05(+16.67%)
Jan 17, 2012 0.3000 0.3000 0.3000 0.3000 11,000 +0.00(+0.00%)
Jan 12, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 11, 2012 0.1800 0.3000 0.1800 0.3000 54,800 +0.13(+76.47%)
Jan 10, 2012 0.2000 0.2000 0.1700 0.1700 31,500 -0.01(-5.56%)
Jan 09, 2012 0.1800 0.1800 0.1800 0.1800 9,000 +0.03(+20.00%)
Jan 06, 2012 0.1500 0.1500 0.1500 0.1500 10,000 +0.02(+15.38%)
Jan 05, 2012 0.1300 0.1300 0.1300 0.1300 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.