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 25, 2012 0.2000 0.2000 0.2000 0.2000 0 -0.05(-20.00%)
May 24, 2012 0.2200 0.2500 0.1700 0.2500 30,608 +0.03(+13.64%)
May 23, 2012 0.2200 0.2200 0.2200 0.2200 200 +0.05(+29.41%)
May 17, 2012 0.1700 0.1700 0.1700 0 -0.08(-32.00%)
May 14, 2012 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
May 04, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 30, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 27, 2012 0.2000 0.2000 0.2000 0.2000 9,175 -0.05(-20.00%)
Apr 25, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 18, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 17, 2012 0.2500 0.2500 0.2500 0.2500 7,500 +0.05(+25.00%)
Apr 16, 2012 0.2000 0.2000 0.2000 0.2000 20,000 -0.05(-20.00%)
Apr 12, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 10, 2012 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
Apr 05, 2012 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Mar 30, 2012 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Mar 28, 2012 0.2800 0.2800 0.2800 0 +0.02(+7.69%)
Mar 27, 2012 0.2600 0.2600 0.2600 0.2600 5,000 -0.02(-8.77%)
Mar 23, 2012 0.2850 0.2850 0.2850 0 -0.02(-5.00%)
Mar 22, 2012 0.3000 0.3000 0.3000 0.3000 20,307 +0.00(+0.00%)
Mar 21, 2012 0.3000 0.3000 0.3000 0.3000 109 +0.03(+11.11%)
Mar 19, 2012 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 16, 2012 0.2700 0.2700 0.2700 0.2700 500 +0.00(+0.00%)
Mar 15, 2012 0.2700 0.2700 0.2700 0.2700 400 +0.01(+3.85%)
Mar 14, 2012 0.2600 0.2600 0.2600 0.2600 5,000 -0.04(-13.33%)
Mar 13, 2012 0.3000 0.3000 0.3000 0.3000 2,604 +0.00(+0.00%)
Mar 09, 2012 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 08, 2012 0.3000 0.3000 0.3000 0.3000 18,391 +0.00(+0.00%)
Mar 07, 2012 0.2800 0.3100 0.2800 0.3000 75,109 +0.10(+50.00%)
Mar 06, 2012 0.2000 0.2000 0.1900 0.2000 38,500 +0.01(+5.26%)
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.