Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SMX (Security Matters) Public Limited Company - Class A Ordinary Shares (NQ: SMX )

0.1532 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 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 (%)
Jan 31, 2024 0.4090 0.4600 0.3801 0.4001 1,138,994 -0.07(-15.56%)
Jan 30, 2024 0.3100 0.5600 0.2900 0.4738 3,679,321 +0.14(+40.26%)
Jan 29, 2024 0.3314 0.4848 0.2790 0.3378 4,191,055 -0.09(-21.62%)
Jan 26, 2024 0.2200 0.5600 0.2156 0.4310 10,201,299 +0.20(+83.01%)
Jan 25, 2024 0.2170 0.2400 0.2100 0.2355 776,341 +0.02(+8.53%)
Jan 24, 2024 0.2500 0.2500 0.2133 0.2170 635,738 -0.02(-9.47%)
Jan 23, 2024 0.2700 0.2799 0.2330 0.2397 577,606 -0.03(-11.55%)
Jan 22, 2024 0.3200 0.3395 0.2700 0.2710 450,583 -0.05(-14.51%)
Jan 19, 2024 0.3400 0.3445 0.3132 0.3170 102,930 -0.03(-8.25%)
Jan 18, 2024 0.3200 0.3455 0.3132 0.3455 119,156 +0.02(+5.02%)
Jan 17, 2024 0.3400 0.3400 0.3125 0.3290 113,752 +0.01(+2.49%)
Jan 16, 2024 0.3301 0.3400 0.3100 0.3210 250,235 -0.01(-1.53%)
Jan 12, 2024 0.4700 0.4800 0.3031 0.3260 2,641,077 -0.04(-10.17%)
Jan 11, 2024 0.3610 0.3840 0.3510 0.3629 221,248 +0.00(+0.81%)
Jan 10, 2024 0.4200 0.4393 0.3410 0.3600 474,608 -0.06(-14.29%)
Jan 09, 2024 0.5000 0.5100 0.4173 0.4200 924,361 -0.05(-10.66%)
Jan 08, 2024 0.5200 0.5788 0.4701 0.4701 720,850 -0.04(-8.18%)
Jan 05, 2024 0.5210 0.5399 0.5000 0.5120 109,085 -0.01(-1.67%)
Jan 04, 2024 0.5620 0.5899 0.5100 0.5207 138,153 -0.05(-9.44%)
Jan 03, 2024 0.6200 0.6500 0.5580 0.5750 403,763 -0.01(-1.20%)
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.