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 31, 2022 0.0036 0.0039 0.0030 0.0035 454,229 -0.00(-2.78%)
May 27, 2022 0.0040 0.0040 0.0031 0.0036 615,092 -0.00(-5.26%)
May 26, 2022 0.0032 0.0040 0.0031 0.0038 232,889 +0.00(+18.75%)
May 25, 2022 0.0032 0.0047 0.0032 0.0032 30,495 -0.00(-15.79%)
May 24, 2022 0.0039 0.0050 0.0033 0.0038 6,861,600 +0.00(+15.15%)
May 23, 2022 0.0030 0.0033 0.0030 0.0033 74,545 +0.00(+10.00%)
May 20, 2022 0.0030 0.0030 0.0028 0.0030 3,001,000 +0.00(+0.00%)
May 19, 2022 0.0025 0.0030 0.0025 0.0030 1,015,355 +0.00(+15.38%)
May 18, 2022 0.0027 0.0029 0.0022 0.0026 4,379,410 -0.00(-16.13%)
May 17, 2022 0.0037 0.0037 0.0028 0.0031 251,633 -0.00(-8.82%)
May 16, 2022 0.0033 0.0034 0.0033 0.0034 292,000 +0.00(+3.03%)
May 12, 2022 0.0033 0 +0.00(+0.00%)
May 11, 2022 0.0033 0.0034 0.0033 0.0033 250,022 -0.00(-2.94%)
May 10, 2022 0.0033 0.0035 0.0033 0.0034 517,091 -0.00(-8.11%)
May 09, 2022 0.0035 0.0038 0.0027 0.0037 2,537,590 +0.00(+0.00%)
May 06, 2022 0.0037 0.0037 0.0037 0.0037 49,990 -0.00(-13.95%)
May 05, 2022 0.0044 0.0045 0.0043 0.0043 140,564 +0.00(+0.00%)
May 04, 2022 0.0047 0.0047 0.0043 0.0043 219,000 +0.00(+0.00%)
May 03, 2022 0.0044 0.0050 0.0043 0.0043 351,414 -0.00(-18.87%)
May 02, 2022 0.0043 0.0053 0.0043 0.0053 48,054 +0.00(+20.45%)
Apr 29, 2022 0.0055 0.0055 0.0043 0.0044 34,990 -0.00(-20.00%)
Apr 28, 2022 0.0064 0.0064 0.0055 0.0055 43,090 -0.00(-12.70%)
Apr 27, 2022 0.0065 0.0065 0.0054 0.0063 294,000 -0.00(-3.08%)
Apr 26, 2022 0.0050 0.0066 0.0050 0.0065 550,195 -0.00(-1.52%)
Apr 25, 2022 0.0065 0.0066 0.0057 0.0066 515,000 +0.00(+13.79%)
Apr 22, 2022 0.0036 0.0058 0.0032 0.0058 2,363,460 +0.00(+70.59%)
Apr 21, 2022 0.0037 0.0037 0.0034 0.0034 1,060,000 +0.00(+0.00%)
Apr 20, 2022 0.0038 0.0038 0.0034 0.0034 389,666 -0.00(-2.86%)
Apr 19, 2022 0.0037 0.0038 0.0035 0.0035 1,366,063 -0.00(-12.50%)
Apr 18, 2022 0.0040 0.0045 0.0035 0.0040 425,000 +0.00(+0.00%)
Apr 13, 2022 0.0040 75 -0.00(-6.98%)
Apr 12, 2022 0.0043 0.0043 0.0043 0.0043 16,785 +0.00(+4.88%)
Apr 11, 2022 0.0042 0.0042 0.0040 0.0041 940,557 -0.00(-2.38%)
Apr 08, 2022 0.0041 0.0042 0.0041 0.0042 103,950 +0.00(+2.44%)
Apr 07, 2022 0.0040 0.0045 0.0040 0.0041 395,150 +0.00(+5.13%)
Apr 06, 2022 0.0040 0.0040 0.0039 0.0039 562,694 -0.00(-13.33%)
Apr 05, 2022 0.0037 0.0045 0.0037 0.0045 108,390 +0.00(+12.50%)
Apr 04, 2022 0.0039 0.0040 0.0035 0.0040 840,750 +0.00(+11.11%)
Apr 01, 2022 0.0037 0.0041 0.0036 0.0036 1,874,208 +0.00(+2.86%)
Mar 31, 2022 0.0043 0.0046 0.0035 0.0035 7,096,516 -0.00(-18.60%)
Mar 30, 2022 0.0043 0.0043 0.0040 0.0043 165,222 +0.00(+22.86%)
Mar 29, 2022 0.0040 0.0047 0.0034 0.0035 8,435,781 -0.00(-12.50%)
Mar 28, 2022 0.0040 0.0040 0.0035 0.0040 505,970 -0.00(-6.98%)
Mar 25, 2022 0.0047 0.0047 0.0043 0.0043 386,273 +0.00(+0.00%)
Mar 24, 2022 0.0040 0.0047 0.0040 0.0043 1,791,324 +0.00(+7.50%)
Mar 23, 2022 0.0047 0.0047 0.0024 0.0040 3,871,807 -0.00(-20.00%)
Mar 22, 2022 0.0052 0.0052 0.0050 0.0050 109,159 -0.00(-3.85%)
Mar 21, 2022 0.0050 0.0052 0.0046 0.0052 8,614,937 +0.00(+18.18%)
Mar 18, 2022 0.0041 0.0053 0.0041 0.0044 1,304,774 +0.00(+7.32%)
Mar 17, 2022 0.0050 0.0050 0.0041 0.0041 205,004 -0.00(-4.65%)
Mar 16, 2022 0.0050 0.0057 0.0040 0.0043 235,307 -0.00(-8.51%)
Mar 15, 2022 0.0053 0.0053 0.0047 0.0047 101,000 +0.00(+0.00%)
Mar 14, 2022 0.0047 0.0047 0.0040 0.0047 327,102 +0.00(+0.00%)
Mar 11, 2022 0.0040 0.0050 0.0040 0.0047 212,586 -0.00(-11.32%)
Mar 10, 2022 0.0044 0.0054 0.0044 0.0053 1,127,690 +0.00(+12.77%)
Mar 09, 2022 0.0055 0.0055 0.0047 0.0047 100,769 +0.00(+17.50%)
Mar 08, 2022 0.0038 0.0041 0.0038 0.0040 663,000 +0.00(+5.26%)
Mar 07, 2022 0.0038 0.0041 0.0035 0.0038 2,555,916 -0.00(-15.56%)
Mar 04, 2022 0.0047 0.0048 0.0038 0.0045 6,431,202 -0.00(-8.16%)
Mar 03, 2022 0.0047 0.0050 0.0047 0.0049 83,113 -0.00(-2.00%)
Mar 02, 2022 0.0047 0.0053 0.0045 0.0050 552,390 -0.00(-5.66%)
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.