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 28, 2016 0.2700 0.2700 0.2700 0 +0.04(+17.90%)
Feb 29, 2016 0.2290 0.2290 0.2290 0 +0.04(+20.53%)
Feb 26, 2016 0.1900 0.1900 0.1900 0.1900 6,000 +0.00(+0.00%)
Feb 24, 2016 0.1900 0.1900 0.1900 0 -0.00(-2.06%)
Feb 22, 2016 0.1940 0.1940 0.1940 0 +0.02(+8.44%)
Feb 19, 2016 0.1595 0.1789 0.1595 0.1789 10,200 -0.02(-9.23%)
Feb 18, 2016 0.1310 0.2071 0.1310 0.1971 63,500 -0.01(-5.69%)
Feb 16, 2016 0.2090 0.2090 0.2090 0 +0.02(+10.00%)
Feb 11, 2016 0.1900 0.1900 0.1900 0 -0.02(-9.52%)
Feb 05, 2016 0.2100 0.2100 0.2100 0 -0.02(-10.18%)
Feb 04, 2016 0.1919 0.2338 0.1919 0.2338 2,000 +0.00(+0.00%)
Feb 03, 2016 0.1800 0.2338 0.1600 0.2338 24,582 +0.05(+29.89%)
Feb 02, 2016 0.1900 0.1900 0.1600 0.1800 7,870 -0.02(-10.00%)
Feb 01, 2016 0.1600 0.2280 0.1499 0.2000 70,700 -0.03(-14.49%)
Jan 28, 2016 0.2339 0.2339 0.2339 50 -0.00(-0.09%)
Jan 27, 2016 0.2341 0.2341 0.2341 0.2341 500 +0.00(+0.00%)
Jan 26, 2016 0.2341 0.2341 0.2341 0.2341 1,000 +0.00(+0.04%)
Jan 22, 2016 0.2340 0.2340 0.2340 0 -0.00(-0.43%)
Jan 21, 2016 0.2000 0.2350 0.2000 0.2350 630 -0.00(-1.67%)
Jan 20, 2016 0.1600 0.2390 0.1600 0.2390 6,000 +0.00(+0.00%)
Jan 19, 2016 0.2460 0.2460 0.1812 0.2390 1,900 -0.04(-14.34%)
Jan 12, 2016 0.2790 0.2790 0.2790 0 +0.00(+0.36%)
Jan 11, 2016 0.1500 0.2790 0.1500 0.2780 4,000 -0.00(-1.77%)
Jan 08, 2016 0.2060 0.2840 0.1800 0.2830 20,735 -0.00(-0.35%)
Jan 07, 2016 0.2200 0.2850 0.2080 0.2840 10,100 -0.00(-0.35%)
Jan 06, 2016 0.2500 0.2850 0.2153 0.2850 7,949 +0.04(+14.05%)
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.