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

Signature Devices Inc (OP: SDVI )

0.0001 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 (%)
Oct 31, 2007 0.1700 0.1700 0.1400 0.1550 803,907 -0.01(-6.06%)
Oct 30, 2007 0.1700 0.1800 0.1600 0.1650 559,700 -0.01(-2.94%)
Oct 29, 2007 0.1900 0.1900 0.1700 0.1700 56,587 -0.00(-2.86%)
Oct 26, 2007 0.1850 0.1900 0.1750 0.1750 26,991 -0.01(-5.41%)
Oct 25, 2007 0.1900 0.1900 0.1750 0.1850 42,925 -0.01(-2.63%)
Oct 24, 2007 0.1750 0.1900 0.1750 0.1900 73,270 +0.02(+8.57%)
Oct 23, 2007 0.1800 0.1800 0.1700 0.1750 60,022 -0.02(-7.89%)
Oct 19, 2007 0.1950 0.2000 0.1700 0.1900 124,636 -0.01(-2.56%)
Oct 18, 2007 0.2100 0.2100 0.1900 0.1950 226,920 -0.01(-2.50%)
Oct 17, 2007 0.2000 0.2200 0.1900 0.2000 1,056,711 +0.04(+25.00%)
Oct 16, 2007 0.1700 0.1700 0.1600 0.1600 67,308 -0.01(-3.03%)
Oct 15, 2007 0.2000 0.2000 0.1600 0.1650 215,806 -0.02(-13.16%)
Oct 12, 2007 0.1700 0.1900 0.1600 0.1900 123,728 +0.01(+5.56%)
Oct 11, 2007 0.1900 0.1900 0.1700 0.1800 112,782 +0.01(+5.88%)
Oct 10, 2007 0.1650 0.1800 0.1600 0.1700 76,202 -0.01(-5.29%)
Oct 09, 2007 0.1650 0.1800 0.1650 0.1795 100,800 -0.00(-0.28%)
Oct 08, 2007 0.1700 0.1800 0.1650 0.1800 62,784 +0.01(+2.86%)
Oct 05, 2007 0.1900 0.1900 0.1700 0.1750 68,648 -0.01(-2.78%)
Oct 04, 2007 0.1600 0.1800 0.1600 0.1800 65,294 +0.02(+12.50%)
Oct 03, 2007 0.1900 0.2000 0.1600 0.1600 501,631 -0.03(-15.79%)
Oct 02, 2007 0.1800 0.2000 0.1750 0.1900 302,161 +0.01(+5.56%)
Oct 01, 2007 0.1850 0.1850 0.1750 0.1800 163,896 -0.01(-2.70%)
Sep 28, 2007 0.1800 0.2000 0.1700 0.1850 290,917 +0.01(+2.78%)
Sep 27, 2007 0.2200 0.2200 0.1800 0.1800 561,526 -0.04(-18.18%)
Sep 26, 2007 0.2300 0.2500 0.1900 0.2200 3,145,201 +0.03(+15.79%)
Sep 25, 2007 0.1600 0.2000 0.1500 0.1900 299,913 +0.03(+18.75%)
Sep 24, 2007 0.1700 0.1800 0.1600 0.1600 69,550 -0.01(-5.88%)
Sep 21, 2007 0.1700 0.1700 0.1500 0.1700 130,823 +0.01(+6.25%)
Sep 20, 2007 0.1800 0.1800 0.1500 0.1600 338,932 -0.02(-11.11%)
Sep 19, 2007 0.1900 0.1900 0.1600 0.1800 235,605 -0.01(-5.26%)
Sep 18, 2007 0.2100 0.2300 0.1700 0.1900 267,144 +0.00(+0.00%)
Sep 17, 2007 0.1900 0.2200 0.1900 0.1900 71,911 -0.00(-1.55%)
Sep 14, 2007 0.2000 0.2200 0.1900 0.1930 68,767 -0.01(-5.85%)
Sep 13, 2007 0.2000 0.2300 0.2000 0.2050 124,925 +0.00(+2.50%)
Sep 12, 2007 0.2400 0.2400 0.2000 0.2000 195,563 -0.04(-16.67%)
Sep 11, 2007 0.2400 0.2500 0.2200 0.2400 96,750 +0.02(+11.63%)
Sep 10, 2007 0.2700 0.2700 0.2100 0.2150 243,155 -0.05(-17.31%)
Sep 07, 2007 0.3000 0.3000 0.2400 0.2600 506,165 -0.02(-8.77%)
Sep 06, 2007 0.2600 0.3000 0.2450 0.2850 1,933,056 +0.10(+58.33%)
Sep 05, 2007 0.1800 0.2000 0.1700 0.1800 184,180 +0.00(+0.00%)
Sep 04, 2007 0.2300 0.2300 0.1700 0.1800 78,846 -0.03(-13.09%)
Aug 31, 2007 0.2100 0.2200 0.2000 0.2071 45,400 -0.00(-1.38%)
Aug 30, 2007 0.1900 0.2200 0.1900 0.2100 19,454 +0.02(+10.53%)
Aug 29, 2007 0.1800 0.2300 0.1800 0.1900 89,962 -0.04(-17.39%)
Aug 28, 2007 0.2400 0.2400 0.1800 0.2300 102,100 -0.00(-2.13%)
Aug 27, 2007 0.2350 0.2350 0.2100 0.2350 47,709 +0.01(+6.82%)
Aug 24, 2007 0.2400 0.2400 0.2100 0.2200 8,300 +0.00(+0.00%)
Aug 23, 2007 0.2500 0.2500 0.2200 0.2200 243,860 -0.02(-8.33%)
Aug 22, 2007 0.2700 0.2700 0.2200 0.2400 97,898 -0.01(-2.04%)
Aug 21, 2007 0.2200 0.2700 0.2200 0.2450 335,903 +0.04(+16.67%)
Aug 20, 2007 0.2300 0.2300 0.1900 0.2100 214,757 +0.00(+0.00%)
Aug 17, 2007 0.2400 0.2400 0.2000 0.2100 239,325 -0.01(-4.55%)
Aug 16, 2007 0.1500 0.2200 0.1500 0.2200 182,395 +0.06(+37.50%)
Aug 15, 2007 0.2500 0.2500 0.1600 0.1600 485,777 -0.09(-36.00%)
Aug 14, 2007 0.2300 0.2500 0.2200 0.2500 90,808 +0.02(+8.70%)
Aug 13, 2007 0.2500 0.2500 0.2200 0.2300 227,711 -0.01(-4.17%)
Aug 10, 2007 0.2700 0.2700 0.2000 0.2400 448,080 -0.01(-4.00%)
Aug 09, 2007 0.3200 0.3200 0.2500 0.2500 854,484 -0.07(-21.83%)
Aug 08, 2007 0.3900 0.3900 0.3000 0.3198 172,708 -0.07(-18.00%)
Aug 07, 2007 0.4400 0.4400 0.3600 0.3900 429,091 +0.00(+0.00%)
Aug 06, 2007 0.5100 0.5100 0.3800 0.3900 845,821 -0.11(-22.00%)
Aug 03, 2007 0.5100 0.5600 0.4800 0.5000 399,923 +0.00(+0.00%)
Aug 02, 2007 0.4700 0.5000 0.4200 0.5000 504,804 +0.07(+16.28%)
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.