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 30, 2014 0.2350 0.2350 0.2350 0.2350 1,000 -0.11(-32.86%)
May 23, 2014 0.3500 0.3500 0.3500 0 +0.05(+16.67%)
May 21, 2014 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 20, 2014 0.3000 0.3000 0.3000 0.3000 14,350 +0.01(+3.45%)
May 16, 2014 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
May 15, 2014 0.2300 0.3000 0.2300 0.3000 37,500 +0.06(+25.00%)
Apr 28, 2014 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Apr 22, 2014 0.2200 0.2200 0.2200 0 +0.04(+22.22%)
Apr 21, 2014 0.1980 0.1980 0.1800 0.1800 37,300 -0.02(-10.45%)
Apr 17, 2014 0.2010 0.2010 0.2010 0 +0.00(+0.45%)
Apr 15, 2014 0.2001 0.2001 0.2001 0 +0.00(+0.05%)
Apr 09, 2014 0.2000 0.2000 0.2000 0.2000 0 -0.00(-1.62%)
Apr 08, 2014 0.1900 0.2033 0.1900 0.2033 17,500 +0.02(+12.94%)
Apr 07, 2014 0.1800 0.1800 0.1800 0.1800 15,000 +0.00(+0.00%)
Apr 04, 2014 0.1800 0.1800 0.1800 0.1800 0 -0.00(-1.37%)
Apr 01, 2014 0.1825 0.1825 0.1825 0 -0.02(-8.75%)
Mar 28, 2014 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 27, 2014 0.2100 0.2100 0.2000 0.2000 28,500 -0.01(-4.76%)
Mar 26, 2014 0.2150 0.2150 0.2100 0.2100 18,000 -0.05(-19.23%)
Mar 21, 2014 0.2600 0.2600 0.2600 0 +0.09(+48.57%)
Mar 20, 2014 0.1800 0.1800 0.1750 0.1750 5,000 +0.02(+12.90%)
Mar 19, 2014 0.1800 0.1800 0.1550 0.1550 20,135 -0.02(-8.82%)
Mar 18, 2014 0.1700 0.1700 0.1430 0.1700 77,308 +0.00(+0.00%)
Mar 17, 2014 0.1700 0.1800 0.1700 0.1700 22,000 -0.03(-14.96%)
Mar 13, 2014 0.1999 0.1999 0.1999 0 -0.00(-0.05%)
Mar 11, 2014 0.2000 0.2000 0.2000 0 -0.00(-0.05%)
Mar 10, 2014 0.2000 0.2200 0.2000 0.2001 27,900 +0.00(+0.05%)
Mar 05, 2014 0.2000 0.2000 0.2000 2 +0.00(+0.00%)
Mar 04, 2014 0.2000 0.2000 0.2000 0.2000 7,263 +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.