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 (%)
May 30, 2008 0.0180 0.0180 0.0150 0.0150 2,916,075 -0.00(-16.67%)
May 29, 2008 0.0200 0.0200 0.0150 0.0180 3,783,517 +0.00(+5.88%)
May 28, 2008 0.0160 0.0190 0.0160 0.0170 2,554,656 +0.00(+13.33%)
May 27, 2008 0.0180 0.0180 0.0150 0.0150 1,768,700 -0.00(-11.76%)
May 26, 2008 0.0200 0.0200 0.0150 0.0170 2,554,603 +0.00(+0.00%)
May 23, 2008 0.0200 0.0200 0.0150 0.0170 2,554,603 +0.00(+13.33%)
May 22, 2008 0.0200 0.0200 0.0150 0.0150 2,798,135 -0.00(-6.25%)
May 21, 2008 0.0200 0.0200 0.0160 0.0160 1,708,528 -0.00(-20.00%)
May 20, 2008 0.0220 0.0230 0.0180 0.0200 2,195,212 -0.00(-4.76%)
May 19, 2008 0.0220 0.0220 0.0200 0.0210 2,270,912 +0.00(+5.00%)
May 16, 2008 0.0180 0.0220 0.0180 0.0200 2,432,350 +0.00(+5.26%)
May 15, 2008 0.0230 0.0230 0.0180 0.0190 1,906,862 -0.00(-9.52%)
May 14, 2008 0.0250 0.0250 0.0200 0.0210 2,524,449 -0.00(-8.70%)
May 13, 2008 0.0300 0.0300 0.0230 0.0230 835,371 -0.00(-8.00%)
May 12, 2008 0.0250 0.0280 0.0250 0.0250 973,293 +0.00(+4.17%)
May 09, 2008 0.0240 0.0290 0.0230 0.0240 824,137 +0.00(+4.35%)
May 08, 2008 0.0300 0.0300 0.0190 0.0230 6,207,665 -0.01(-17.86%)
May 07, 2008 0.0330 0.0350 0.0260 0.0280 5,618,914 -0.00(-9.68%)
May 06, 2008 0.0350 0.0390 0.0310 0.0310 4,003,675 -0.00(-8.82%)
May 05, 2008 0.0310 0.0350 0.0300 0.0340 1,223,610 +0.00(+9.68%)
May 02, 2008 0.0260 0.0350 0.0260 0.0310 1,709,176 +0.01(+19.23%)
May 01, 2008 0.0300 0.0320 0.0220 0.0260 1,533,710 -0.01(-16.13%)
Apr 30, 2008 0.0260 0.0350 0.0260 0.0310 1,773,672 +0.01(+34.78%)
Apr 29, 2008 0.0200 0.0240 0.0200 0.0230 1,511,752 +0.00(+15.00%)
Apr 28, 2008 0.0190 0.0200 0.0180 0.0200 543,999 +0.00(+11.11%)
Apr 25, 2008 0.0170 0.0200 0.0170 0.0180 1,250,400 +0.00(+20.00%)
Apr 24, 2008 0.0180 0.0190 0.0150 0.0150 610,155 -0.00(-16.67%)
Apr 23, 2008 0.0180 0.0180 0.0150 0.0180 797,250 +0.00(+5.88%)
Apr 22, 2008 0.0170 0.0170 0.0160 0.0170 256,735 +0.00(+0.00%)
Apr 21, 2008 0.0190 0.0190 0.0150 0.0170 1,073,563 +0.01(+41.67%)
Apr 18, 2008 0.0190 0.0200 0.0120 0.0120 2,727,327 -0.01(-36.84%)
Apr 17, 2008 0.0140 0.0190 0.0140 0.0190 2,043,900 +0.01(+52.00%)
Apr 16, 2008 0.0140 0.0140 0.0110 0.0125 700,152 +0.00(+4.17%)
Apr 15, 2008 0.0110 0.0200 0.0110 0.0120 1,637,681 +0.00(+18.81%)
Apr 14, 2008 0.0140 0.0150 0.0100 0.0101 2,822,726 -0.00(-30.34%)
Apr 11, 2008 0.0150 0.0160 0.0145 0.0145 2,649,983 -0.00(-3.33%)
Apr 10, 2008 0.0150 0.0180 0.0150 0.0150 1,122,703 -0.00(-6.25%)
Apr 09, 2008 0.0180 0.0210 0.0160 0.0160 1,977,150 -0.00(-20.00%)
Apr 08, 2008 0.0200 0.0210 0.0190 0.0200 1,438,318 +0.00(+0.00%)
Apr 07, 2008 0.0230 0.0230 0.0190 0.0200 1,461,666 +0.00(+0.00%)
Apr 04, 2008 0.0220 0.0220 0.0190 0.0200 2,167,676 -0.00(-4.76%)
Apr 03, 2008 0.0230 0.0230 0.0200 0.0210 1,337,810 -0.00(-8.70%)
Apr 02, 2008 0.0220 0.0250 0.0200 0.0230 1,927,272 +0.00(+4.55%)
Apr 01, 2008 0.0210 0.0240 0.0200 0.0220 3,425,414 +0.00(+10.00%)
Mar 31, 2008 0.0230 0.0240 0.0200 0.0200 1,157,807 -0.00(-13.04%)
Mar 28, 2008 0.0230 0.0300 0.0220 0.0230 1,805,465 +0.00(+0.00%)
Mar 27, 2008 0.0250 0.0250 0.0230 0.0230 1,990,540 +0.00(+0.00%)
Mar 26, 2008 0.0310 0.0320 0.0230 0.0230 1,605,791 -0.00(-11.54%)
Mar 25, 2008 0.0280 0.0330 0.0260 0.0260 1,498,971 -0.00(-13.33%)
Mar 24, 2008 0.0390 0.0400 0.0270 0.0300 1,787,944 -0.01(-23.08%)
Mar 21, 2008 0.0450 0.0450 0.0320 0.0390 519,320 +0.00(+0.00%)
Mar 20, 2008 0.0450 0.0450 0.0320 0.0390 519,320 -0.00(-2.50%)
Mar 19, 2008 0.0310 0.0450 0.0300 0.0400 982,800 +0.01(+37.93%)
Mar 18, 2008 0.0280 0.0290 0.0270 0.0290 431,590 +0.00(+7.41%)
Mar 17, 2008 0.0270 0.0290 0.0240 0.0270 638,514 +0.00(+12.50%)
Mar 14, 2008 0.0235 0.0260 0.0230 0.0240 533,900 -0.00(-7.69%)
Mar 13, 2008 0.0260 0.0260 0.0220 0.0260 1,008,000 +0.00(+4.00%)
Mar 12, 2008 0.0240 0.0280 0.0220 0.0250 2,148,425 +0.00(+13.64%)
Mar 11, 2008 0.0250 0.0270 0.0210 0.0220 1,384,750 -0.00(-12.00%)
Mar 10, 2008 0.0290 0.0290 0.0220 0.0250 1,374,006 -0.00(-3.85%)
Mar 07, 2008 0.0300 0.0330 0.0260 0.0260 2,784,221 -0.00(-13.33%)
Mar 06, 2008 0.0370 0.0370 0.0300 0.0300 1,247,491 -0.01(-14.29%)
Mar 05, 2008 0.0400 0.0400 0.0350 0.0350 1,291,978 -0.00(-7.89%)
Mar 04, 2008 0.0470 0.0470 0.0360 0.0380 973,218 -0.00(-2.56%)
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.