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 (%)
Jul 31, 2013 0.3800 0.3800 0.3800 0.3800 10,000 +0.01(+1.33%)
Jul 29, 2013 0.3750 0.3750 0.3750 0 -0.02(-3.85%)
Jul 25, 2013 0.3900 0.3900 0.3900 0 +0.04(+11.43%)
Jul 24, 2013 0.3800 0.3950 0.3500 0.3500 17,500 +0.00(+0.00%)
Jul 23, 2013 0.3800 0.3950 0.3500 0.3500 20,000 -0.04(-10.26%)
Jul 22, 2013 0.3950 0.3950 0.3900 0.3900 10,000 -0.01(-2.01%)
Jul 18, 2013 0.3980 0.3980 0.3980 0 -0.00(-0.50%)
Jul 17, 2013 0.3500 0.4000 0.3500 0.4000 28,300 +0.05(+14.29%)
Jul 16, 2013 0.3500 0.3500 0.3500 0.3500 31,200 -0.05(-12.50%)
Jul 12, 2013 0.4000 0.4000 0.4000 0 +0.03(+8.11%)
Jul 11, 2013 0.3700 0.3800 0.3400 0.3700 41,500 -0.01(-2.63%)
Jul 10, 2013 0.3700 0.3800 0.3700 0.3800 15,000 -0.07(-15.56%)
Jul 09, 2013 0.4600 0.4600 0.4500 0.4500 29,450 +0.05(+12.50%)
Jul 08, 2013 0.3632 0.4000 0.3632 0.4000 9,400 +0.08(+25.00%)
Jul 02, 2013 0.3200 0.3200 0.3200 0.3200 0 -0.08(-20.00%)
Jun 28, 2013 0.4000 0.4000 0.4000 0 +0.08(+25.00%)
Jun 27, 2013 0.3500 0.3900 0.3200 0.3200 14,250 -0.03(-8.57%)
Jun 26, 2013 0.3300 0.3500 0.3300 0.3500 4,400 -0.05(-12.50%)
Jun 21, 2013 0.4000 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Jun 10, 2013 0.4200 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Jun 05, 2013 0.4100 0.4100 0.4100 0 -0.03(-6.82%)
Jun 04, 2013 0.4031 0.4400 0.4031 0.4400 7,400 +0.04(+10.00%)
Jun 03, 2013 0.3700 0.4000 0.3700 0.4000 26,000 +0.05(+14.29%)
May 31, 2013 0.3500 0.3500 0.3500 0.3500 2,400 -0.13(-27.08%)
May 23, 2013 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
May 22, 2013 0.3000 0.4800 0.3000 0.4800 5,500 +0.03(+6.67%)
May 17, 2013 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 14, 2013 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 10, 2013 0.4500 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
May 03, 2013 0.4600 0.4600 0.4600 0 +0.12(+33.33%)
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.