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 (%)
Feb 29, 2008 0.0450 0.0450 0.0400 0.0420 1,286,321 -0.00(-6.67%)
Feb 28, 2008 0.0470 0.0470 0.0450 0.0450 508,511 +0.00(+0.00%)
Feb 27, 2008 0.0490 0.0490 0.0430 0.0450 827,322 +0.00(+9.76%)
Feb 26, 2008 0.0500 0.0550 0.0400 0.0410 1,108,830 -0.01(-14.58%)
Feb 25, 2008 0.0650 0.0650 0.0470 0.0480 1,987,520 -0.01(-17.24%)
Feb 22, 2008 0.0610 0.0700 0.0500 0.0580 690,205 +0.01(+16.00%)
Feb 21, 2008 0.0500 0.0700 0.0500 0.0500 1,262,001 +0.00(+0.00%)
Feb 20, 2008 0.0350 0.0500 0.0340 0.0500 998,443 +0.02(+47.06%)
Feb 19, 2008 0.0350 0.0350 0.0320 0.0340 175,000 +0.00(+6.25%)
Feb 18, 2008 0.0340 0.0350 0.0310 0.0320 243,915 +0.00(+0.00%)
Feb 15, 2008 0.0340 0.0350 0.0310 0.0320 243,915 -0.00(-3.03%)
Feb 14, 2008 0.0330 0.0340 0.0300 0.0330 51,160 -0.00(-2.94%)
Feb 13, 2008 0.0300 0.0340 0.0300 0.0340 483,775 +0.00(+13.33%)
Feb 12, 2008 0.0320 0.0340 0.0300 0.0300 32,750 -0.00(-6.25%)
Feb 11, 2008 0.0320 0.0320 0.0280 0.0320 407,125 +0.00(+0.00%)
Feb 08, 2008 0.0340 0.0340 0.0300 0.0320 717,578 -0.00(-3.03%)
Feb 07, 2008 0.0360 0.0370 0.0260 0.0330 4,620,423 -0.00(-10.81%)
Feb 06, 2008 0.0400 0.0400 0.0360 0.0370 1,139,403 -0.00(-2.63%)
Feb 05, 2008 0.0395 0.0400 0.0370 0.0380 613,141 -0.00(-4.28%)
Feb 04, 2008 0.0400 0.0400 0.0395 0.0397 318,150 +0.00(+0.51%)
Feb 01, 2008 0.0410 0.0410 0.0395 0.0395 729,823 -0.00(-3.66%)
Jan 31, 2008 0.0420 0.0420 0.0400 0.0410 758,941 +0.00(+2.50%)
Jan 30, 2008 0.0450 0.0450 0.0400 0.0400 337,662 -0.00(-9.09%)
Jan 29, 2008 0.0490 0.0500 0.0400 0.0440 1,163,768 -0.00(-6.38%)
Jan 28, 2008 0.0440 0.0490 0.0420 0.0470 2,220,089 +0.01(+17.50%)
Jan 25, 2008 0.0440 0.0440 0.0400 0.0400 319,500 -0.00(-9.09%)
Jan 24, 2008 0.0480 0.0480 0.0390 0.0440 1,345,442 +0.00(+10.00%)
Jan 23, 2008 0.0500 0.0500 0.0380 0.0400 826,500 -0.00(-11.11%)
Jan 22, 2008 0.0350 0.0470 0.0350 0.0450 991,271 -0.00(-4.26%)
Jan 21, 2008 0.0490 0.0500 0.0400 0.0470 1,341,051 +0.00(+0.00%)
Jan 18, 2008 0.0490 0.0500 0.0400 0.0470 1,341,051 -0.00(-6.00%)
Jan 17, 2008 0.0540 0.0600 0.0480 0.0500 958,838 -0.00(-7.41%)
Jan 16, 2008 0.0520 0.0550 0.0520 0.0540 777,899 +0.00(+5.88%)
Jan 15, 2008 0.0520 0.0550 0.0510 0.0510 260,232 -0.00(-3.77%)
Jan 14, 2008 0.0580 0.0590 0.0500 0.0530 873,622 -0.00(-7.02%)
Jan 11, 2008 0.0580 0.0600 0.0550 0.0570 368,745 +0.00(+1.79%)
Jan 10, 2008 0.0620 0.0650 0.0527 0.0560 1,008,315 -0.00(-1.75%)
Jan 09, 2008 0.0560 0.0620 0.0560 0.0570 238,595 -0.00(-1.72%)
Jan 08, 2008 0.0610 0.0640 0.0560 0.0580 1,138,951 -0.00(-6.45%)
Jan 07, 2008 0.0600 0.0620 0.0580 0.0620 1,305,282 +0.00(+0.00%)
Jan 04, 2008 0.0600 0.0680 0.0600 0.0620 1,346,871 +0.00(+3.33%)
Jan 03, 2008 0.0660 0.0700 0.0570 0.0600 1,555,077 -0.01(-14.29%)
Jan 02, 2008 0.0750 0.0760 0.0660 0.0700 2,055,464 -0.00(-5.41%)
Jan 01, 2008 0.0730 0.0800 0.0730 0.0740 1,827,418 +0.00(+0.00%)
Dec 31, 2007 0.0730 0.0800 0.0730 0.0740 1,827,418 -0.00(-3.90%)
Dec 28, 2007 0.0650 0.0780 0.0640 0.0770 2,229,162 +0.01(+18.46%)
Dec 27, 2007 0.0600 0.0650 0.0480 0.0650 2,349,896 +0.01(+30.00%)
Dec 26, 2007 0.0550 0.0600 0.0450 0.0500 3,301,833 -0.00(-8.42%)
Dec 24, 2007 0.0650 0.0650 0.0546 0.0546 325,324 -0.01(-10.49%)
Dec 21, 2007 0.0600 0.0680 0.0560 0.0610 2,185,525 +0.00(+3.39%)
Dec 20, 2007 0.0750 0.0750 0.0510 0.0590 5,674,733 +0.00(+1.72%)
Dec 19, 2007 0.0620 0.0800 0.0570 0.0580 2,874,350 -0.01(-10.77%)
Dec 18, 2007 0.0700 0.0700 0.0600 0.0650 453,883 -0.01(-7.14%)
Dec 17, 2007 0.0750 0.0750 0.0700 0.0700 102,865 -0.00(-6.67%)
Dec 14, 2007 0.0750 0.0750 0.0700 0.0750 139,150 +0.00(+1.35%)
Dec 13, 2007 0.0700 0.0750 0.0700 0.0740 220,757 -0.00(-3.90%)
Dec 12, 2007 0.0700 0.0780 0.0700 0.0770 199,405 -0.00(-3.75%)
Dec 11, 2007 0.0890 0.0890 0.0800 0.0800 295,187 -0.00(-3.61%)
Dec 10, 2007 0.0820 0.0840 0.0820 0.0830 158,913 +0.00(+3.75%)
Dec 07, 2007 0.0850 0.0850 0.0800 0.0800 88,467 -0.00(-2.44%)
Dec 06, 2007 0.0790 0.0850 0.0730 0.0820 448,101 +0.00(+3.80%)
Dec 05, 2007 0.0750 0.0800 0.0520 0.0790 326,132 +0.00(+5.33%)
Dec 04, 2007 0.0860 0.0860 0.0750 0.0750 216,108 -0.01(-12.79%)
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.