Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Signature Devices Inc (OP: SDVI )

N/A UNCHANGED
Last Price Updated: 2:45 PM EST, Feb 6, 2023 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 31, 2007 0.4500 0.4500 0.4300 0.4500 15,500 -0.02(-4.26%)
May 30, 2007 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
May 29, 2007 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
May 25, 2007 0.4000 0.4700 0.4000 0.4700 7,600 -0.03(-6.00%)
May 24, 2007 0.5000 0.5000 0.5000 0.5000 5,000 +0.00(+0.00%)
May 23, 2007 0.4000 0.5000 0.4000 0.5000 2,290 +0.00(+0.00%)
May 22, 2007 0.5000 0.5000 0.5000 0.5000 1,600 +0.00(+0.00%)
May 21, 2007 0.5000 0.5000 0.4900 0.5000 9,600 -0.01(-1.96%)
May 18, 2007 0.5100 0.5200 0.4000 0.5100 27,760 +0.00(+0.00%)
May 17, 2007 0.5500 0.6000 0.5000 0.5100 33,845 +0.07(+15.91%)
May 16, 2007 0.4000 0.5500 0.4000 0.4400 58,200 +0.04(+10.00%)
May 15, 2007 0.4500 0.4500 0.4000 0.4000 18,000 +0.00(+0.00%)
May 14, 2007 0.4500 0.4500 0.4000 0.4000 28,000 -0.05(-11.11%)
May 11, 2007 0.4300 0.4800 0.4300 0.4500 22,905 +0.01(+2.27%)
May 10, 2007 0.4200 0.5000 0.4200 0.4400 22,500 +0.04(+10.00%)
May 09, 2007 0.5000 0.5000 0.4000 0.4000 23,800 -0.10(-20.00%)
May 08, 2007 0.5000 0.5100 0.4600 0.5000 68,245 +0.00(+0.00%)
May 07, 2007 0.3700 0.5100 0.3700 0.5000 80,362 +0.14(+38.89%)
May 04, 2007 0.2500 0.3700 0.2500 0.3600 53,560 +0.11(+44.00%)
May 03, 2007 0.2500 0.2500 0.2500 0.2500 2,200 +0.00(+0.00%)
May 02, 2007 0.2400 0.2500 0.2400 0.2500 5,500 +0.03(+13.64%)
May 01, 2007 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 30, 2007 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 27, 2007 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 26, 2007 0.2300 0.3600 0.2100 0.2200 85,270 -0.01(-4.35%)
Apr 25, 2007 0.2300 0.2300 0.2300 0.2300 4,500 +0.00(+0.00%)
Apr 24, 2007 0.1800 0.2300 0.1800 0.2300 6,900 +0.01(+4.55%)
Apr 23, 2007 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 20, 2007 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 19, 2007 0.2200 0.2200 0.2200 0.2200 2,500 +0.00(+0.00%)
Apr 18, 2007 0.2200 0.2500 0.2200 0.2200 20,000 +0.00(+0.00%)
Apr 17, 2007 0.1900 0.2200 0.1900 0.2200 24,500 +0.03(+15.79%)
Apr 16, 2007 0.2000 0.2000 0.1900 0.1900 22,000 +0.04(+26.67%)
Apr 13, 2007 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 12, 2007 0.1300 0.1500 0.1300 0.1500 5,200 +0.02(+15.38%)
Apr 11, 2007 0.2000 0.2000 0.1300 0.1300 2,440 +0.02(+18.18%)
Apr 10, 2007 0.1500 0.1500 0.1100 0.1100 16,280 -0.04(-26.67%)
Apr 09, 2007 0.1400 0.1500 0.1400 0.1500 41,500 +0.03(+25.00%)
Apr 05, 2007 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 04, 2007 0.1100 0.1200 0.1100 0.1200 12,500 +0.01(+9.09%)
Apr 03, 2007 0.1100 0.1100 0.1100 0.1100 2,000 -0.01(-8.33%)
Apr 02, 2007 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 30, 2007 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 29, 2007 0.1200 0.1200 0.1200 0.1200 11,000 +0.00(+0.00%)
Mar 28, 2007 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 27, 2007 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 26, 2007 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+0.00%)
Mar 23, 2007 0.1200 0.1200 0.1200 0.1200 175 +0.00(+0.00%)
Mar 22, 2007 0.1200 0.1200 0.1200 0.1200 1,000 -0.04(-25.00%)
Mar 21, 2007 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 20, 2007 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 19, 2007 0.1600 0.1600 0.1600 0.1600 1,850 +0.02(+14.29%)
Mar 16, 2007 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 15, 2007 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 14, 2007 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 13, 2007 0.1400 0.1400 0.1400 0.1400 6,000 +0.00(+0.00%)
Mar 12, 2007 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 09, 2007 0.1700 0.1700 0.1400 0.1400 23,000 -0.03(-17.65%)
Mar 08, 2007 0.1700 0.1700 0.1700 0.1700 20,000 +0.02(+13.33%)
Mar 07, 2007 0.1600 0.1600 0.1500 0.1500 3,000 +0.00(+0.00%)
Mar 06, 2007 0.1200 0.1500 0.1200 0.1500 5,000 -0.03(-16.67%)
Mar 05, 2007 0.1800 0.1800 0.1800 0.1800 250 +0.04(+28.57%)
Mar 02, 2007 0.1700 0.1800 0.1400 0.1400 37,800 -0.00(-3.45%)
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.