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 (%)
May 30, 2018 0.0050 0.0050 0.0050 0 +0.00(+20.48%)
May 29, 2018 0.0032 0.0042 0.0032 0.0042 7,000 +0.00(+12.16%)
May 24, 2018 0.0037 0.0037 0.0037 0 -0.00(-7.50%)
May 21, 2018 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
May 18, 2018 0.0043 0.0043 0.0040 0.0040 260,322 -0.00(-6.98%)
May 17, 2018 0.0043 0.0043 0.0043 0.0043 500,000 -0.00(-4.44%)
May 16, 2018 0.0046 0.0046 0.0044 0.0045 297,698 -0.00(-2.17%)
May 15, 2018 0.0053 0.0053 0.0046 0.0046 71,900 -0.00(-13.21%)
May 14, 2018 0.0053 0.0054 0.0053 0.0053 10,400 -0.00(-3.64%)
May 11, 2018 0.0058 0.0059 0.0053 0.0055 38,200 +0.00(+19.57%)
May 10, 2018 0.0052 0.0052 0.0045 0.0046 434,800 -0.00(-13.21%)
May 09, 2018 0.0058 0.0059 0.0053 0.0053 288,000 -0.00(-3.64%)
May 08, 2018 0.0055 0.0059 0.0055 0.0055 124,000 -0.00(-12.70%)
May 07, 2018 0.0063 0.0070 0.0055 0.0063 285,396 -0.00(-1.56%)
May 04, 2018 0.0058 0.0064 0.0052 0.0064 396,491 +0.00(+25.49%)
May 03, 2018 0.0058 0.0058 0.0051 0.0051 809,500 -0.00(-12.07%)
May 02, 2018 0.0070 0.0070 0.0052 0.0058 352,044 -0.00(-17.14%)
May 01, 2018 0.0070 0.0082 0.0053 0.0070 4,339,647 +0.00(+1.45%)
Apr 30, 2018 0.0045 0.0070 0.0045 0.0069 1,984,792 +0.00(+53.33%)
Apr 27, 2018 0.0038 0.0055 0.0036 0.0045 1,355,452 +0.00(+12.50%)
Apr 26, 2018 0.0033 0.0042 0.0033 0.0040 430,873 +0.00(+9.59%)
Apr 25, 2018 0.0033 0.0037 0.0033 0.0037 593,846 +0.00(+7.35%)
Apr 24, 2018 0.0033 0.0034 0.0033 0.0034 85,309 +0.00(+3.03%)
Apr 23, 2018 0.0040 0.0046 0.0033 0.0033 407,582 -0.00(-17.50%)
Apr 20, 2018 0.0037 0.0040 0.0037 0.0040 381,667 -0.00(-11.31%)
Apr 19, 2018 0.0037 0.0052 0.0037 0.0045 81,539 +0.00(+18.68%)
Apr 18, 2018 0.0036 0.0045 0.0036 0.0038 988,658 -0.00(-5.00%)
Apr 17, 2018 0.0039 0.0045 0.0039 0.0040 53,700 -0.00(-23.08%)
Apr 16, 2018 0.0041 0.0052 0.0040 0.0052 1,197,598 +0.00(+4.00%)
Apr 13, 2018 0.0036 0.0070 0.0036 0.0050 8,767,508 +0.00(+38.89%)
Apr 12, 2018 0.0050 0.0050 0.0036 0.0036 879,601 -0.00(-40.98%)
Apr 11, 2018 0.0061 0.0061 0.0061 0.0061 2,000 +0.00(+0.00%)
Apr 10, 2018 0.0053 0.0061 0.0043 0.0061 281,000 +0.00(+6.09%)
Apr 09, 2018 0.0061 0.0064 0.0051 0.0057 840,524 -0.00(-17.86%)
Apr 06, 2018 0.0060 0.0072 0.0060 0.0070 3,786,236 +0.00(+22.81%)
Apr 05, 2018 0.0047 0.0060 0.0040 0.0057 7,297,854 +0.00(+26.67%)
Apr 04, 2018 0.0045 0.0056 0.0036 0.0045 4,819,262 +0.00(+7.14%)
Apr 03, 2018 0.0040 0.0047 0.0020 0.0042 22,041,946 -0.00(-12.50%)
Apr 02, 2018 0.0048 0.0048 0.0031 0.0048 4,291,998 -0.00(-2.04%)
Mar 29, 2018 0.0049 0.0049 0.0049 0 +0.00(+16.67%)
Mar 28, 2018 0.0056 0.0064 0.0035 0.0042 3,362,832 -0.00(-37.31%)
Mar 27, 2018 0.0058 0.0067 0.0056 0.0067 99,315 -0.00(-4.83%)
Mar 23, 2018 0.0070 0.0070 0.0070 0 -0.00(-5.76%)
Mar 22, 2018 0.0067 0.0078 0.0055 0.0075 265,128 +0.00(+2.33%)
Mar 21, 2018 0.0077 0.0079 0.0054 0.0073 657,620 -0.00(-3.95%)
Mar 20, 2018 0.0046 0.0114 0.0046 0.0076 1,036,171 +0.00(+85.37%)
Mar 19, 2018 0.0041 0.0046 0.0041 0.0041 65,410 -0.00(-21.15%)
Mar 16, 2018 0.0069 0.0069 0.0040 0.0052 1,571,774 -0.00(-24.64%)
Mar 15, 2018 0.0099 0.0099 0.0069 0.0069 52,180 +0.00(+13.11%)
Mar 14, 2018 0.0078 0.0099 0.0060 0.0061 887,700 -0.00(-27.38%)
Mar 13, 2018 0.0140 0.0140 0.0077 0.0084 2,641,430 -0.01(-49.09%)
Mar 12, 2018 0.0158 0.0185 0.0130 0.0165 560,644 +0.00(+5.10%)
Mar 09, 2018 0.0130 0.0160 0.0130 0.0157 203,016 -0.00(-1.88%)
Mar 08, 2018 0.0155 0.0188 0.0120 0.0160 677,923 -0.00(-3.67%)
Mar 07, 2018 0.0180 0.0190 0.0110 0.0166 537,348 +0.00(+10.73%)
Mar 06, 2018 0.0185 0.0190 0.0100 0.0150 547,235 -0.01(-33.33%)
Mar 05, 2018 0.0250 0.0250 0.0166 0.0225 682,913 +0.00(+20.97%)
Mar 02, 2018 0.0166 0.0200 0.0166 0.0186 594,047 -0.00(-7.00%)
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.