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 (%)
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%)
Aug 01, 2007 0.4500 0.4500 0.4000 0.4300 254,546 +0.00(+0.00%)
Jul 31, 2007 0.4300 0.4300 0.4050 0.4300 353,717 +0.03(+7.50%)
Jul 30, 2007 0.4200 0.4400 0.4000 0.4000 276,101 +0.00(+0.00%)
Jul 27, 2007 0.4500 0.4500 0.3700 0.4000 47,589 -0.05(-11.11%)
Jul 26, 2007 0.4900 0.4900 0.4000 0.4500 219,582 -0.04(-8.16%)
Jul 25, 2007 0.4300 0.5000 0.4200 0.4900 535,331 +0.08(+19.51%)
Jul 24, 2007 0.3700 0.4100 0.3600 0.4100 303,879 +0.09(+27.73%)
Jul 23, 2007 0.3200 0.3300 0.3200 0.3210 11,300 -0.06(-15.53%)
Jul 20, 2007 0.3800 0.3800 0.3200 0.3800 3,550 +0.02(+5.56%)
Jul 19, 2007 0.4000 0.4000 0.3000 0.3600 223,620 +0.06(+20.00%)
Jul 18, 2007 0.4400 0.4400 0.2800 0.3000 386,215 -0.11(-26.83%)
Jul 17, 2007 0.4500 0.4500 0.3800 0.4100 95,499 -0.02(-4.65%)
Jul 16, 2007 0.4100 0.4300 0.4100 0.4300 191,510 +0.03(+7.50%)
Jul 13, 2007 0.4000 0.4000 0.4000 0.4000 89,425 +0.00(+0.00%)
Jul 12, 2007 0.4300 0.4300 0.4000 0.4000 37,179 +0.02(+5.26%)
Jul 11, 2007 0.4300 0.4300 0.3800 0.3800 4,435 -0.03(-7.32%)
Jul 10, 2007 0.4000 0.4200 0.4000 0.4100 109,406 +0.01(+2.50%)
Jul 09, 2007 0.4000 0.4000 0.4000 0.4000 120,200 +0.06(+17.65%)
Jul 06, 2007 0.3400 0.3400 0.3400 0.3400 1,200 +0.03(+9.68%)
Jul 05, 2007 0.4300 0.4300 0.3100 0.3100 29,900 -0.12(-27.91%)
Jul 03, 2007 0.4200 0.4700 0.4200 0.4300 23,928 -0.04(-8.51%)
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.