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 (%)
May 28, 2015 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
May 26, 2015 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
May 21, 2015 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
May 18, 2015 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 14, 2015 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 12, 2015 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 11, 2015 0.4000 0.4000 0.4000 0.4000 1,100 +0.00(+0.00%)
May 08, 2015 0.4000 0.4000 0.4000 0.4000 50,000 +0.00(+0.00%)
May 07, 2015 0.3500 0.4000 0.3500 0.4000 22,610 +0.05(+14.29%)
May 06, 2015 0.3700 0.3700 0.3500 0.3500 34,490 -0.05(-12.50%)
May 05, 2015 0.3700 0.4000 0.3700 0.4000 13,100 +0.00(+0.00%)
May 01, 2015 0.4000 0.4000 0.4000 0 -0.10(-20.00%)
Apr 30, 2015 0.3700 0.5000 0.3700 0.5000 36,700 +0.11(+28.21%)
Apr 29, 2015 0.3300 0.3900 0.3300 0.3900 50,100 +0.01(+2.63%)
Apr 28, 2015 0.3800 0.3800 0.3800 0.3800 3,000 +0.01(+1.46%)
Apr 24, 2015 0.3745 0.3745 0.3745 0 -0.02(-3.96%)
Apr 23, 2015 0.3950 0.3950 0.3900 0.3900 92,500 +0.01(+2.63%)
Apr 20, 2015 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Apr 15, 2015 0.3800 0.3800 0.3800 0 +0.01(+1.33%)
Apr 14, 2015 0.3300 0.3799 0.3300 0.3750 26,400 +0.01(+2.18%)
Apr 13, 2015 0.3300 0.3670 0.3300 0.3670 27,650 -0.01(-3.42%)
Apr 10, 2015 0.3800 0.3800 0.3800 0.3800 225 -0.01(-2.56%)
Apr 09, 2015 0.3500 0.3900 0.3500 0.3900 800 +0.04(+11.43%)
Apr 07, 2015 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Apr 06, 2015 0.3300 0.3300 0.3001 0.3300 33,525 -0.04(-10.81%)
Apr 02, 2015 0.3700 0.3700 0.3700 0 +0.03(+10.45%)
Mar 31, 2015 0.3350 0.3350 0.3350 0 -0.00(-0.89%)
Mar 30, 2015 0.3191 0.3380 0.3191 0.3380 2,100 -0.00(-0.56%)
Mar 27, 2015 0.3301 0.3399 0.3190 0.3399 372,950 -0.00(-0.03%)
Mar 26, 2015 0.3200 0.3500 0.3200 0.3400 144,400 +0.02(+6.25%)
Mar 25, 2015 0.3000 0.3300 0.3000 0.3200 20,300 +0.00(+0.00%)
Mar 24, 2015 0.2950 0.3400 0.2950 0.3200 168,694 +0.05(+18.52%)
Mar 23, 2015 0.3000 0.3000 0.2700 0.2700 100,000 -0.02(-6.86%)
Mar 19, 2015 0.2899 0.2899 0.2899 0 -0.01(-3.33%)
Mar 18, 2015 0.2750 0.3000 0.2500 0.2999 35,400 -0.03(-9.12%)
Mar 17, 2015 0.2750 0.3300 0.2750 0.3300 5,100 -0.01(-2.94%)
Mar 13, 2015 0.3400 0.3400 0.3400 0 +0.00(+0.03%)
Mar 12, 2015 0.3288 0.3399 0.3288 0.3399 200 -0.06(-13.95%)
Mar 06, 2015 0.3950 0.3950 0.3950 0 +0.10(+31.67%)
Mar 05, 2015 0.3250 0.3250 0.2965 0.3000 24,100 -0.05(-14.29%)
Mar 04, 2015 0.3000 0.3000 0.3500 154,438 +0.05(+16.67%)
Mar 03, 2015 0.2699 0.3000 0.2699 0.3000 21,700 -0.02(-7.50%)
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.