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 (%)
Sep 30, 2016 0.0132 0.0132 0.0100 0.0109 55,600 -0.00(-0.91%)
Sep 29, 2016 0.0138 0.0138 0.0110 0.0110 133,001 -0.00(-15.38%)
Sep 28, 2016 0.0130 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Sep 27, 2016 0.0120 0.0130 0.0120 0.0130 129,065 +0.00(+6.56%)
Sep 26, 2016 0.0124 0.0129 0.0120 0.0122 38,261 -0.00(-2.40%)
Sep 23, 2016 0.0135 0.0135 0.0110 0.0125 194,999 -0.00(-16.67%)
Sep 22, 2016 0.0171 0.0175 0.0121 0.0150 316,967 -0.00(-12.28%)
Sep 21, 2016 0.0176 0.0198 0.0161 0.0171 455,760 -0.00(-12.42%)
Sep 20, 2016 0.0187 0.0199 0.0176 0.0195 512,974 -0.00(-0.38%)
Sep 19, 2016 0.0187 0.0200 0.0175 0.0196 683,935 +0.00(+8.29%)
Sep 16, 2016 0.0190 0.0192 0.0144 0.0181 151,626 -0.00(-9.50%)
Sep 15, 2016 0.0190 0.0250 0.0180 0.0200 412,824 +0.00(+12.99%)
Sep 14, 2016 0.0180 0.0199 0.0176 0.0177 265,700 -0.00(-6.35%)
Sep 13, 2016 0.0190 0.0201 0.0176 0.0189 357,351 -0.00(-0.53%)
Sep 12, 2016 0.0270 0.0274 0.0190 0.0190 802,474 -0.00(-15.10%)
Sep 09, 2016 0.0240 0.0253 0.0211 0.0224 330,184 -0.00(-6.75%)
Sep 08, 2016 0.0275 0.0275 0.0240 0.0240 21,225 -0.00(-6.25%)
Sep 07, 2016 0.0242 0.0256 0.0217 0.0256 392,687 +0.00(+6.22%)
Sep 06, 2016 0.0255 0.0275 0.0236 0.0241 489,577 -0.00(-10.24%)
Sep 02, 2016 0.0268 0.0268 0.0268 0 +0.00(+3.27%)
Sep 01, 2016 0.0251 0.0350 0.0251 0.0260 1,951,995 +0.00(+4.80%)
Aug 31, 2016 0.0240 0.0263 0.0225 0.0248 396,801 -0.00(-5.67%)
Aug 30, 2016 0.0250 0.0270 0.0231 0.0263 216,375 +0.00(+5.20%)
Aug 29, 2016 0.0252 0.0280 0.0231 0.0250 709,006 -0.00(-7.24%)
Aug 26, 2016 0.0250 0.0270 0.0245 0.0270 74,010 +0.00(+8.23%)
Aug 25, 2016 0.0245 0.0249 0.0245 0.0249 137,806 +0.00(+0.00%)
Aug 24, 2016 0.0242 0.0249 0.0231 0.0249 84,576 +0.00(+2.89%)
Aug 23, 2016 0.0222 0.0243 0.0222 0.0242 283,000 -0.00(-3.20%)
Aug 22, 2016 0.0254 0.0259 0.0200 0.0250 741,959 -0.00(-1.57%)
Aug 19, 2016 0.0278 0.0284 0.0254 0.0254 167,675 -0.00(-9.29%)
Aug 18, 2016 0.0280 0.0300 0.0250 0.0280 317,198 +0.00(+3.70%)
Aug 17, 2016 0.0300 0.0300 0.0251 0.0270 120,640 -0.00(-10.00%)
Aug 16, 2016 0.0275 0.0300 0.0260 0.0300 601,458 +0.00(+11.11%)
Aug 15, 2016 0.0255 0.0295 0.0252 0.0270 555,862 -0.00(-6.90%)
Aug 12, 2016 0.0330 0.0390 0.0270 0.0290 4,555,203 +0.00(+0.00%)
Aug 11, 2016 0.0250 0.0310 0.0240 0.0290 756,131 +0.00(+16.00%)
Aug 10, 2016 0.0260 0.0260 0.0211 0.0250 556,632 -0.00(-10.39%)
Aug 09, 2016 0.0269 0.0338 0.0227 0.0279 345,176 -0.00(-5.58%)
Aug 08, 2016 0.0278 0.0344 0.0215 0.0295 1,669,467 +0.00(+14.98%)
Aug 05, 2016 0.0309 0.0309 0.0250 0.0257 346,769 -0.00(-6.20%)
Aug 04, 2016 0.0274 0.0412 0.0274 0.0274 319,700 +0.00(+4.58%)
Aug 03, 2016 0.0250 0.0338 0.0250 0.0262 126,100 +0.00(+4.38%)
Aug 02, 2016 0.0240 0.0500 0.0230 0.0251 3,905,314 -0.00(-10.04%)
Aug 01, 2016 0.0177 0.0279 0.0177 0.0279 480,000 +0.01(+39.50%)
Jul 29, 2016 0.0195 0.0200 0.0160 0.0200 210,000 +0.00(+4.71%)
Jul 28, 2016 0.0220 0.0220 0.0191 0.0191 114,300 -0.00(-16.78%)
Jul 27, 2016 0.0222 0.0260 0.0210 0.0230 51,124 -0.00(-8.20%)
Jul 26, 2016 0.0290 0.0290 0.0221 0.0250 146,851 -0.00(-13.79%)
Jul 25, 2016 0.0300 0.0300 0.0251 0.0290 152,961 +0.00(+16.00%)
Jul 22, 2016 0.0290 0.0290 0.0250 0.0250 17,075 -0.00(-13.79%)
Jul 21, 2016 0.0310 0.0310 0.0290 0.0290 31,000 -0.00(-6.45%)
Jul 20, 2016 0.0300 0.0310 0.0300 0.0310 91,147 +0.00(+3.33%)
Jul 19, 2016 0.0350 0.0350 0.0300 0.0300 61,500 -0.00(-3.23%)
Jul 18, 2016 0.0294 0.0415 0.0275 0.0310 494,053 +0.00(+3.33%)
Jul 15, 2016 0.0315 0.0315 0.0260 0.0300 59,100 +0.00(+9.09%)
Jul 14, 2016 0.0290 0.0290 0.0260 0.0275 175,552 +0.00(+17.02%)
Jul 13, 2016 0.0235 0.0397 0.0235 0.0235 68,100 -0.00(-2.08%)
Jul 12, 2016 0.0287 0.0287 0.0240 0.0240 93,200 -0.00(-4.00%)
Jul 11, 2016 0.0450 0.0450 0.0100 0.0250 375,155 -0.02(-44.44%)
Jul 08, 2016 0.0472 0.0440 0.0450 42,500 +0.00(+2.27%)
Jul 07, 2016 0.0468 0.0515 0.0415 0.0440 150,612 -0.01(-15.38%)
Jul 05, 2016 0.0500 0.0695 0.0443 0.0520 128,148 +0.00(+4.00%)
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.