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 (%)
Aug 28, 2014 0.3000 0.3000 0.3000 0 -0.07(-18.92%)
Aug 26, 2014 0.3700 0.3700 0.3700 0 +0.05(+15.62%)
Aug 25, 2014 0.3200 0.3200 0.3200 0.3200 2,000 +0.00(+0.00%)
Aug 21, 2014 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Aug 19, 2014 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Aug 18, 2014 0.3300 0.3300 0.3300 0.3300 12,500 +0.00(+0.00%)
Aug 14, 2014 0.3300 0.3300 0.3300 0 +0.05(+17.86%)
Aug 13, 2014 0.2800 0.2800 0.2800 0.2800 500 +0.03(+12.00%)
Aug 12, 2014 0.2500 0.2500 0.2500 0.2500 800 -0.01(-1.96%)
Aug 07, 2014 0.2550 0.2550 0.2550 0 -0.02(-5.56%)
Aug 01, 2014 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Jul 21, 2014 0.2800 0.2800 0.2800 0.2800 0 -0.01(-4.11%)
Jul 16, 2014 0.2920 0.2920 0.2920 0 +0.00(+0.69%)
Jul 15, 2014 0.2900 0.2900 0.2900 0.2900 2,500 +0.01(+1.75%)
Jul 02, 2014 0.2850 0.2850 0.2850 0 -0.01(-1.72%)
Jun 25, 2014 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
Jun 24, 2014 0.2950 0.2950 0.2950 0.2950 2,500 +0.03(+13.46%)
Jun 19, 2014 0.2600 0.2600 0.2600 0 -0.04(-12.75%)
Jun 17, 2014 0.2980 0.2980 0.2980 0 +0.05(+21.63%)
Jun 16, 2014 0.2450 0.2450 0.2450 0.2450 5,000 -0.01(-2.78%)
Jun 09, 2014 0.2520 0.2520 0.2520 0 +0.00(+0.00%)
Jun 06, 2014 0.2700 0.2700 0.2520 0.2520 40,802 -0.01(-3.08%)
Jun 05, 2014 0.2600 0.2600 0.2600 0.2600 2,500 +0.00(+0.00%)
Jun 04, 2014 0.2400 0.2600 0.2400 0.2600 3,434 +0.00(+0.00%)
Jun 03, 2014 0.2600 0.2600 0.2600 0.2600 2,500 +0.01(+4.00%)
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.