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 )

0.1369 -0.0138 (-9.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
May 10, 2024 0.1396 0.1440 0.1350 0.1369 1,003,618 -0.01(-9.16%)
May 09, 2024 0.1334 0.1600 0.1334 0.1507 2,397,769 +0.01(+10.00%)
May 08, 2024 0.1334 0.1461 0.1309 0.1370 599,833 +0.01(+4.02%)
May 07, 2024 0.1426 0.1448 0.1268 0.1317 1,270,623 -0.01(-6.20%)
May 06, 2024 0.1422 0.1500 0.1401 0.1404 545,533 -0.00(-2.50%)
May 03, 2024 0.1495 0.1495 0.1330 0.1440 901,036 -0.00(-2.24%)
May 02, 2024 0.1500 0.1543 0.1400 0.1473 1,066,095 -0.00(-2.32%)
May 01, 2024 0.1500 0.1525 0.1457 0.1508 209,176 +0.00(+1.89%)
Apr 30, 2024 0.1550 0.1550 0.1441 0.1480 471,043 -0.01(-4.52%)
Apr 29, 2024 0.1560 0.1619 0.1500 0.1550 484,268 +0.00(+0.98%)
Apr 26, 2024 0.1500 0.1580 0.1490 0.1535 1,022,624 -0.00(-0.58%)
Apr 25, 2024 0.1506 0.1601 0.1498 0.1544 1,120,274 -0.01(-4.69%)
Apr 24, 2024 0.1682 0.1734 0.1600 0.1620 953,143 -0.02(-8.84%)
Apr 23, 2024 0.1700 0.1900 0.1639 0.1777 7,066,353 +0.02(+12.83%)
Apr 22, 2024 0.1700 0.1682 0.1501 0.1575 711,327 -0.01(-6.75%)
Apr 19, 2024 0.1700 0.1794 0.1645 0.1689 627,107 +0.00(+2.30%)
Apr 18, 2024 0.1700 0.1770 0.1610 0.1651 1,283,781 -0.01(-4.79%)
Apr 17, 2024 0.1580 0.1800 0.1580 0.1734 3,374,561 +0.02(+11.08%)
Apr 16, 2024 0.1563 0.1640 0.1420 0.1561 1,900,546 -0.00(-1.82%)
Apr 15, 2024 0.1475 0.1749 0.1450 0.1590 6,436,379 +0.02(+11.97%)
Apr 12, 2024 0.1488 0.1488 0.1401 0.1420 1,092,358 -0.00(-1.05%)
Apr 11, 2024 0.1433 0.1600 0.1415 0.1435 2,283,915 +0.00(+0.56%)
Apr 10, 2024 0.1427 0.1479 0.1397 0.1427 805,217 -0.00(-3.19%)
Apr 09, 2024 0.1500 0.1500 0.1400 0.1474 999,739 +0.00(+0.07%)
Apr 08, 2024 0.1500 0.1580 0.1450 0.1473 1,615,798 -0.01(-8.05%)
Apr 05, 2024 0.1800 0.1900 0.1550 0.1602 8,234,089 +0.01(+7.52%)
Apr 04, 2024 0.1470 0.1649 0.1400 0.1490 2,915,511 -0.00(-0.60%)
Apr 03, 2024 0.1445 0.1798 0.1403 0.1499 4,096,253 +0.00(+0.60%)
Apr 02, 2024 0.1420 0.1500 0.1300 0.1490 2,802,232 +0.02(+12.03%)
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.