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

Smc Entertainment Inc (OP: SMCE )

0.0010 -0.0002 (-16.67%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 31, 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, 2020 0.0030 0.0035 0.0030 0.0035 381,900 +0.00(+16.67%)
Jan 30, 2020 0.0032 0.0036 0.0030 0.0030 1,363,033 +0.00(+7.14%)
Jan 29, 2020 0.0036 0.0036 0.0028 0.0028 1,860,678 -0.00(-12.50%)
Jan 28, 2020 0.0032 0.0033 0.0032 0.0032 44,400 -0.00(-25.58%)
Jan 27, 2020 0.0043 0.0043 0.0043 12 +0.00(+0.00%)
Jan 24, 2020 0.0032 0.0043 0.0032 0.0043 11,300 +0.00(+0.00%)
Jan 23, 2020 0.0033 0.0043 0.0033 0.0043 28,000 +0.00(+10.26%)
Jan 21, 2020 0.0039 0.0039 0.0039 0 +0.00(+0.00%)
Jan 17, 2020 0.0036 0.0039 0.0032 0.0039 368,400 +0.00(+8.33%)
Jan 16, 2020 0.0033 0.0039 0.0033 0.0036 415,854 -0.00(-10.00%)
Jan 15, 2020 0.0036 0.0040 0.0031 0.0040 1,591,538 +0.00(+11.11%)
Jan 14, 2020 0.0038 0.0043 0.0032 0.0036 1,516,584 -0.00(-10.00%)
Jan 13, 2020 0.0042 0.0042 0.0040 0.0040 366,500 -0.00(-2.44%)
Jan 10, 2020 0.0035 0.0043 0.0035 0.0041 496,000 +0.00(+17.14%)
Jan 09, 2020 0.0037 0.0041 0.0033 0.0035 2,122,000 -0.00(-18.60%)
Jan 08, 2020 0.0036 0.0043 0.0035 0.0043 1,201,764 +0.00(+2.38%)
Jan 07, 2020 0.0040 0.0044 0.0038 0.0042 387,316 -0.00(-6.67%)
Jan 06, 2020 0.0045 0.0050 0.0040 0.0045 2,554,994 -0.00(-16.67%)
Jan 03, 2020 0.0057 0.0064 0.0044 0.0054 675,600 -0.00(-10.00%)
Jan 02, 2020 0.0067 0.0068 0.0045 0.0060 893,765 +0.00(+0.00%)
Dec 31, 2019 0.0047 0.0067 0.0042 0.0060 1,322,900 +0.00(+3.45%)
Dec 30, 2019 0.0057 0.0060 0.0043 0.0058 284,982 -0.00(-3.33%)
Dec 27, 2019 0.0055 0.0070 0.0040 0.0060 1,656,200 -0.00(-14.29%)
Dec 26, 2019 0.0067 0.0072 0.0060 0.0070 490,206 -0.00(-2.78%)
Dec 24, 2019 0.0069 0.0072 0.0069 0.0072 36,300 +0.00(+10.77%)
Dec 23, 2019 0.0073 0.0073 0.0060 0.0065 268,269 -0.00(-8.45%)
Dec 20, 2019 0.0070 0.0071 0.0060 0.0071 349,400 +0.00(+1.43%)
Dec 19, 2019 0.0066 0.0070 0.0051 0.0070 31,750 +0.00(+11.11%)
Dec 18, 2019 0.0060 0.0070 0.0054 0.0063 1,989,449 +0.00(+8.62%)
Dec 17, 2019 0.0059 0.0059 0.0049 0.0058 906,533 -0.00(-9.38%)
Dec 16, 2019 0.0056 0.0065 0.0056 0.0064 499,343 +0.00(+12.28%)
Dec 13, 2019 0.0072 0.0073 0.0050 0.0057 2,214,200 -0.00(-18.57%)
Dec 12, 2019 0.0048 0.0076 0.0048 0.0070 3,294,149 +0.00(+7.69%)
Dec 11, 2019 0.0058 0.0065 0.0054 0.0065 455,399 +0.00(+8.33%)
Dec 10, 2019 0.0059 0.0074 0.0046 0.0060 2,593,767 +0.00(+5.26%)
Dec 09, 2019 0.0060 0.0073 0.0056 0.0057 2,179,041 -0.00(-5.00%)
Dec 06, 2019 0.0040 0.0065 0.0040 0.0060 2,565,500 +0.00(+13.21%)
Dec 05, 2019 0.0057 0.0057 0.0046 0.0053 2,119,406 +0.00(+0.00%)
Dec 04, 2019 0.0046 0.0060 0.0046 0.0053 2,591,433 +0.00(+15.22%)
Dec 03, 2019 0.0052 0.0052 0.0039 0.0046 2,488,117 -0.00(-14.81%)
Dec 02, 2019 0.0047 0.0058 0.0041 0.0054 1,354,465 +0.00(+14.89%)
Nov 29, 2019 0.0045 0.0047 0.0039 0.0047 786,400 +0.00(+0.00%)
Nov 27, 2019 0.0037 0.0055 0.0037 0.0047 4,654,400 +0.00(+17.50%)
Nov 26, 2019 0.0063 0.0063 0.0038 0.0040 2,184,457 -0.00(-33.33%)
Nov 25, 2019 0.0058 0.0079 0.0047 0.0060 2,237,500 +0.00(+0.00%)
Nov 22, 2019 0.0053 0.0080 0.0036 0.0060 7,070,900 +0.00(+13.21%)
Nov 21, 2019 0.0042 0.0053 0.0042 0.0053 103,013 -0.00(-1.85%)
Nov 20, 2019 0.0045 0.0054 0.0042 0.0054 206,501 +0.00(+0.00%)
Nov 19, 2019 0.0045 0.0054 0.0045 0.0054 176,000 +0.00(+8.00%)
Nov 18, 2019 0.0050 0.0050 0.0045 0.0050 111,500 +0.00(+0.00%)
Nov 15, 2019 0.0045 0.0050 0.0045 0.0050 235,000 +0.00(+0.00%)
Nov 14, 2019 0.0042 0.0050 0.0042 0.0050 25,242 -0.00(-10.71%)
Nov 12, 2019 0.0056 0.0056 0.0056 0 -0.00(-3.45%)
Nov 11, 2019 0.0055 0.0058 0.0052 0.0058 30,998 -0.00(-3.33%)
Nov 08, 2019 0.0042 0.0060 0.0042 0.0060 180,000 +0.00(+0.00%)
Nov 07, 2019 0.0060 0.0060 0.0060 0.0060 21,000 -0.00(-1.64%)
Nov 06, 2019 0.0050 0.0071 0.0050 0.0061 1,334,132 +0.00(+22.00%)
Nov 05, 2019 0.0060 0.0071 0.0044 0.0050 842,584 -0.00(-29.58%)
Nov 04, 2019 0.0085 0.0090 0.0056 0.0071 2,350,982 +0.00(+1.43%)
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.