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 (%)
Nov 28, 2008 0.0047 0.0050 0.0046 0.0050 1,987,000 +0.00(+6.38%)
Nov 26, 2008 0.0040 0.0050 0.0040 0.0047 1,611,000 -0.00(-6.00%)
Nov 25, 2008 0.0055 0.0060 0.0040 0.0050 2,688,185 -0.00(-9.09%)
Nov 24, 2008 0.0055 0.0055 0.0055 0.0055 217,625 +0.00(+0.00%)
Nov 21, 2008 0.0055 0.0055 0.0050 0.0055 975,190 +0.00(+10.00%)
Nov 20, 2008 0.0060 0.0060 0.0050 0.0050 949,800 -0.00(-16.67%)
Nov 19, 2008 0.0070 0.0070 0.0060 0.0060 730,000 -0.00(-13.04%)
Nov 18, 2008 0.0070 0.0070 0.0060 0.0069 892,914 +0.00(+15.00%)
Nov 17, 2008 0.0075 0.0075 0.0060 0.0060 1,411,125 -0.00(-14.29%)
Nov 14, 2008 0.0090 0.0090 0.0055 0.0070 332,075 -0.00(-22.22%)
Nov 13, 2008 0.0070 0.0090 0.0060 0.0090 85,000 +0.00(+50.00%)
Nov 12, 2008 0.0060 0.0060 0.0060 0.0060 31,000 +0.00(+0.00%)
Nov 11, 2008 0.0065 0.0070 0.0060 0.0060 40,000 -0.00(-20.00%)
Nov 10, 2008 0.0065 0.0090 0.0065 0.0075 898,500 +0.00(+7.14%)
Nov 07, 2008 0.0070 0.0070 0.0067 0.0070 41,000 -0.00(-6.67%)
Nov 06, 2008 0.0060 0.0085 0.0060 0.0075 962,330 +0.00(+0.00%)
Nov 05, 2008 0.0085 0.0085 0.0070 0.0075 3,604,300 -0.00(-6.25%)
Nov 04, 2008 0.0080 0.0080 0.0070 0.0080 1,189,050 -0.00(-20.00%)
Nov 03, 2008 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 31, 2008 0.0090 0.0100 0.0090 0.0100 411,500 +0.00(+11.11%)
Oct 30, 2008 0.0100 0.0100 0.0090 0.0090 54,205 -0.00(-10.00%)
Oct 29, 2008 0.0100 0.0120 0.0100 0.0100 435,900 +0.00(+0.00%)
Oct 28, 2008 0.0095 0.0100 0.0090 0.0100 96,416 +0.00(+0.00%)
Oct 27, 2008 0.0130 0.0130 0.0090 0.0100 151,500 -0.00(-16.67%)
Oct 24, 2008 0.0085 0.0120 0.0085 0.0120 1,155,200 +0.00(+20.00%)
Oct 23, 2008 0.0095 0.0100 0.0090 0.0100 855,180 -0.00(-9.09%)
Oct 22, 2008 0.0110 0.0130 0.0100 0.0110 1,148,500 +0.00(+15.79%)
Oct 21, 2008 0.0095 0.0100 0.0095 0.0095 196,855 -0.00(-5.00%)
Oct 20, 2008 0.0095 0.0100 0.0090 0.0100 310,170 +0.00(+5.26%)
Oct 17, 2008 0.0100 0.0100 0.0080 0.0095 361,500 -0.00(-5.00%)
Oct 16, 2008 0.0090 0.0100 0.0070 0.0100 356,766 +0.00(+11.11%)
Oct 15, 2008 0.0100 0.0100 0.0070 0.0090 92,500 -0.00(-10.00%)
Oct 14, 2008 0.0070 0.0100 0.0070 0.0100 626,200 +0.00(+42.86%)
Oct 13, 2008 0.0070 0.0070 0.0070 0.0070 535,039 -0.00(-12.50%)
Oct 10, 2008 0.0090 0.0090 0.0070 0.0080 862,029 -0.00(-11.11%)
Oct 09, 2008 0.0080 0.0090 0.0080 0.0090 440,402 +0.00(+12.50%)
Oct 08, 2008 0.0080 0.0090 0.0080 0.0080 152,765 -0.00(-11.11%)
Oct 07, 2008 0.0085 0.0100 0.0080 0.0090 914,500 -0.00(-10.00%)
Oct 06, 2008 0.0110 0.0130 0.0080 0.0100 901,694 -0.00(-9.09%)
Oct 03, 2008 0.0125 0.0130 0.0110 0.0110 661,054 -0.00(-15.38%)
Oct 02, 2008 0.0125 0.0130 0.0120 0.0130 274,904 -0.00(-7.14%)
Oct 01, 2008 0.0140 0.0140 0.0125 0.0140 156,988 +0.00(+7.69%)
Sep 30, 2008 0.0120 0.0140 0.0120 0.0130 354,300 +0.00(+8.33%)
Sep 29, 2008 0.0140 0.0141 0.0120 0.0120 696,500 -0.00(-14.89%)
Sep 26, 2008 0.0140 0.0150 0.0140 0.0141 602,475 +0.00(+0.71%)
Sep 25, 2008 0.0150 0.0150 0.0110 0.0140 1,396,926 -0.00(-6.67%)
Sep 24, 2008 0.0160 0.0160 0.0150 0.0150 1,089,971 -0.00(-6.25%)
Sep 23, 2008 0.0155 0.0165 0.0150 0.0160 2,200,900 -0.00(-5.88%)
Sep 22, 2008 0.0210 0.0210 0.0150 0.0170 3,227,843 -0.00(-15.00%)
Sep 19, 2008 0.0180 0.0200 0.0160 0.0200 1,105,400 +0.00(+11.11%)
Sep 18, 2008 0.0230 0.0250 0.0160 0.0180 3,426,427 -0.01(-21.74%)
Sep 17, 2008 0.0260 0.0260 0.0220 0.0230 598,580 -0.00(-8.00%)
Sep 16, 2008 0.0215 0.0290 0.0215 0.0250 1,605,931 +0.00(+13.64%)
Sep 15, 2008 0.0220 0.0240 0.0200 0.0220 965,600 -0.00(-12.00%)
Sep 12, 2008 0.0200 0.0280 0.0190 0.0250 3,574,737 +0.01(+28.21%)
Sep 11, 2008 0.0190 0.0200 0.0190 0.0195 766,183 +0.00(+2.63%)
Sep 10, 2008 0.0180 0.0190 0.0180 0.0190 636,450 +0.00(+5.56%)
Sep 09, 2008 0.0240 0.0240 0.0180 0.0180 1,894,469 -0.00(-14.29%)
Sep 08, 2008 0.0170 0.0210 0.0170 0.0210 2,396,600 +0.00(+23.53%)
Sep 05, 2008 0.0175 0.0180 0.0170 0.0170 2,255,510 -0.00(-5.56%)
Sep 04, 2008 0.0180 0.0185 0.0170 0.0180 1,339,364 +0.00(+0.00%)
Sep 03, 2008 0.0180 0.0185 0.0180 0.0180 836,975 +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.