Historical Prices for Security Device Intl (SDEV)
| | | Historical Data for Security Devices International Inc. (SDEV) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 10/6/08 | 0.95 | 0.95 | 0.67 | 0.67 | 22,890 | -0.33 | -33.00% | | 10/3/08 | 1.00 | 1.00 | 0.80 | 1.00 | 2,200 | 0.20 | 25.00% | | 10/1/08 | 0.80 | 0.80 | 0.80 | 0.80 | 1,600 | – | – | | 9/30/08 | 1.00 | 1.00 | 0.80 | 0.80 | 5,984 | 0.05 | 6.67% | | 9/26/08 | 0.75 | 0.75 | 0.75 | 0.75 | 1,000 | -0.24 | -24.24% | | 9/23/08 | 0.99 | 0.99 | 0.99 | 0.99 | 1,000 | 0.04 | 4.21% | | 9/22/08 | 0.90 | 0.95 | 0.90 | 0.95 | 2,900 | – | – | | 9/19/08 | 0.90 | 0.95 | 0.90 | 0.95 | 2,000 | -0.04 | -4.04% | | 9/16/08 | 0.90 | 0.99 | 0.90 | 0.99 | 9,000 | 0.09 | 10.00% | | 9/15/08 | 0.91 | 0.91 | 0.90 | 0.90 | 7,000 | -0.10 | -10.00% | | 9/11/08 | 1.00 | 1.00 | 1.00 | 1.00 | 7,200 | 0.13 | 14.94% | | 9/10/08 | 1.00 | 1.00 | 0.87 | 0.87 | 7,500 | -0.14 | -13.86% | | 9/9/08 | 1.01 | 1.01 | 1.01 | 1.01 | 1,500 | – | – | | 9/8/08 | 1.00 | 1.01 | 1.00 | 1.01 | 3,000 | 0.06 | 6.32% | | 9/5/08 | 0.95 | 0.95 | 0.95 | 0.95 | 500 | – | – | | 9/4/08 | 1.05 | 1.05 | 0.95 | 0.95 | 8,900 | -0.15 | -13.64% | | 9/3/08 | 1.10 | 1.10 | 1.10 | 1.10 | 3,175 | -0.15 | -12.00% | | 9/2/08 | 1.25 | 1.25 | 1.25 | 1.25 | 4,000 | 0.10 | 8.70% | | 8/28/08 | 1.11 | 1.15 | 1.11 | 1.15 | 200 | -0.34 | -22.82% | | 8/27/08 | 1.49 | 1.49 | 1.49 | 1.49 | 2,700 | 0.39 | 35.45% | | 8/26/08 | 1.11 | 1.11 | 1.10 | 1.10 | 1,875 | -0.10 | -8.33% | | 8/25/08 | 1.25 | 1.25 | 1.20 | 1.20 | 773 | -0.05 | -4.00% | | 8/22/08 | 1.20 | 1.25 | 1.20 | 1.25 | 3,600 | – | – | | 8/20/08 | 1.25 | 1.25 | 1.25 | 1.25 | 2,250 | – | – | | 8/18/08 | 1.45 | 1.45 | 1.25 | 1.25 | 6,750 | -0.30 | -19.35% | | 8/15/08 | 1.55 | 1.55 | 1.55 | 1.55 | 3,200 | – | – | | 8/14/08 | 1.50 | 1.55 | 1.50 | 1.55 | 4,800 | – | – | | 8/8/08 | 1.30 | 1.55 | 1.30 | 1.55 | 12,500 | 0.15 | 10.71% | | 8/7/08 | 1.45 | 1.45 | 1.40 | 1.40 | 4,500 | -0.10 | -6.67% | | 8/5/08 | 1.55 | 1.55 | 1.50 | 1.50 | 1,500 | -0.10 | -6.25% | | 8/1/08 | 1.60 | 1.60 | 1.60 | 1.60 | 700 | – | – | | 7/31/08 | 1.60 | 1.60 | 1.60 | 1.60 | 200 | – | – | | 7/30/08 | 1.60 | 1.60 | 1.60 | 1.60 | 6,500 | -0.05 | -3.03% | | 7/28/08 | 1.65 | 1.65 | 1.65 | 1.65 | 12,975 | -0.25 | -13.16% | | 7/24/08 | 1.80 | 1.90 | 1.80 | 1.90 | 5,000 | 0.30 | 18.75% | | 7/22/08 | 1.60 | 1.65 | 1.60 | 1.60 | 12,000 | -0.05 | -3.03% | | 7/21/08 | 1.70 | 1.70 | 1.65 | 1.65 | 27,300 | -0.05 | -2.94% | | 7/18/08 | 1.85 | 1.85 | 1.70 | 1.70 | 15,670 | -0.10 | -5.56% | | 7/17/08 | 2.00 | 2.00 | 1.80 | 1.80 | 11,800 | -0.25 | -12.20% | | 7/16/08 | 1.89 | 2.05 | 1.89 | 2.05 | 21,675 | 0.25 | 13.89% | | 7/15/08 | 1.80 | 1.80 | 1.80 | 1.80 | 7,500 | 0.15 | 9.09% | | 7/14/08 | 1.75 | 1.65 | 1.65 | 1.65 | 200 | – | – | | 7/11/08 | 1.75 | 1.75 | 1.60 | 1.65 | 7,000 | -0.15 | -8.33% | | 7/10/08 | 1.85 | 1.85 | 1.80 | 1.80 | 8,000 | -0.10 | -5.26% | | 7/9/08 | 1.90 | 1.90 | 1.90 | 1.90 | 3,800 | -0.29 | -13.24% | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for SDEV stock.
Download SDEV report.
Research Report
Get the full report for FREE
| Date: | Sep 3, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 4 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download SDEV report |
|---|
| | |
|---|
| Example preview: |
|
|
