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 (%)
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%)
Mar 03, 2008 0.0450 0.0450 0.0390 0.0390 286,800 -0.00(-7.14%)
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%)
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.