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

Simlatus Corp (OP: SIML )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 31, 2019 0.0075 0.0075 0.0060 0.0066 4,396,669 -0.00(-12.00%)
Jul 30, 2019 0.0070 0.0080 0.0065 0.0075 8,289,571 +0.00(+7.14%)
Jul 29, 2019 0.0080 0.0085 0.0061 0.0070 16,610,644 -0.00(-19.54%)
Jul 26, 2019 0.0092 0.0093 0.0077 0.0087 13,526,400 -0.00(-2.25%)
Jul 25, 2019 0.0130 0.0130 0.0084 0.0089 11,724,718 -0.00(-12.75%)
Jul 24, 2019 0.0130 0.0130 0.0099 0.0102 7,804,534 -0.00(-15.00%)
Jul 23, 2019 0.0129 0.0135 0.0107 0.0120 15,299,573 +0.00(+9.09%)
Jul 22, 2019 0.0120 0.0129 0.0101 0.0110 12,735,163 -0.00(-7.56%)
Jul 19, 2019 0.0114 0.0125 0.0110 0.0119 10,688,500 +0.00(+5.31%)
Jul 18, 2019 0.0114 0.0135 0.0095 0.0113 21,909,028 +0.00(+13.00%)
Jul 17, 2019 0.0120 0.0120 0.0093 0.0100 10,780,682 -0.00(-11.50%)
Jul 16, 2019 0.0085 0.0130 0.0085 0.0113 18,243,248 +0.00(+32.94%)
Jul 15, 2019 0.0090 0.0090 0.0075 0.0085 1,750,678 +0.00(+0.00%)
Jul 12, 2019 0.0094 0.0100 0.0083 0.0085 8,073,900 -0.00(-10.53%)
Jul 11, 2019 0.0101 0.0110 0.0092 0.0095 5,795,507 -0.00(-7.77%)
Jul 10, 2019 0.0103 0.0105 0.0100 0.0103 3,264,622 +0.00(+1.98%)
Jul 09, 2019 0.0107 0.0110 0.0100 0.0101 4,321,740 -0.00(-5.61%)
Jul 08, 2019 0.0115 0.0115 0.0103 0.0107 1,315,402 -0.00(-12.30%)
Jul 05, 2019 0.0120 0.0125 0.0110 0.0122 2,075,600 +0.00(+6.09%)
Jul 03, 2019 0.0124 0.0126 0.0115 0.0115 954,900 -0.00(-4.96%)
Jul 02, 2019 0.0128 0.0128 0.0100 0.0121 5,139,581 +0.00(+14.15%)
Jul 01, 2019 0.0104 0.0125 0.0100 0.0106 9,041,403 -0.00(-3.64%)
Jun 28, 2019 0.0115 0.0115 0.0104 0.0110 303,400 +0.00(+5.77%)
Jun 27, 2019 0.0115 0.0115 0.0100 0.0104 638,424 -0.00(-2.80%)
Jun 26, 2019 0.0110 0.0110 0.0095 0.0107 1,951,466 -0.00(-5.31%)
Jun 25, 2019 0.0125 0.0125 0.0100 0.0113 4,406,538 -0.00(-9.60%)
Jun 24, 2019 0.0127 0.0135 0.0110 0.0125 1,886,756 +0.00(+0.00%)
Jun 21, 2019 0.0140 0.0140 0.0110 0.0125 3,730,500 -0.00(-10.71%)
Jun 20, 2019 0.0110 0.0165 0.0105 0.0140 6,584,249 +0.00(+42.86%)
Jun 19, 2019 0.0100 0.0100 0.0085 0.0098 1,285,004 -0.00(-2.00%)
Jun 18, 2019 0.0110 0.0110 0.0098 0.0100 3,713,520 -0.00(-9.09%)
Jun 17, 2019 0.0124 0.0124 0.0102 0.0110 396,207 -0.00(-8.33%)
Jun 14, 2019 0.0125 0.0125 0.0110 0.0120 1,341,800 -0.00(-0.83%)
Jun 13, 2019 0.0120 0.0135 0.0120 0.0121 805,603 -0.00(-10.37%)
Jun 12, 2019 0.0145 0.0145 0.0130 0.0135 1,153,808 -0.00(-6.90%)
Jun 11, 2019 0.0154 0.0160 0.0140 0.0145 619,160 -0.00(-3.33%)
Jun 10, 2019 0.0150 0.0160 0.0140 0.0150 2,536,587 +0.00(+7.14%)
Jun 07, 2019 0.0145 0.0150 0.0135 0.0140 1,585,100 +0.00(+0.00%)
Jun 06, 2019 0.0172 0.0172 0.0135 0.0140 811,846 -0.00(-8.50%)
Jun 05, 2019 0.0173 0.0190 0.0141 0.0153 2,849,907 -0.00(-14.04%)
Jun 04, 2019 0.0145 0.0186 0.0135 0.0178 4,072,897 +0.00(+25.35%)
Jun 03, 2019 0.0170 0.0170 0.0127 0.0142 6,674,147 -0.00(-11.25%)
May 31, 2019 0.0109 0.0162 0.0090 0.0160 7,226,200 +0.01(+46.79%)
May 30, 2019 0.0165 0.0165 0.0102 0.0109 5,566,464 -0.01(-33.94%)
May 29, 2019 0.0100 0.0169 0.0083 0.0165 15,872,983 +0.01(+65.00%)
May 28, 2019 0.0124 0.0124 0.0092 0.0100 4,926,357 -0.00(-16.67%)
May 24, 2019 0.0168 0.0170 0.0111 0.0120 10,250,000 -0.00(-27.71%)
May 23, 2019 0.0190 0.0260 0.0155 0.0166 18,917,452 +0.01(+43.10%)
May 22, 2019 0.0111 0.0139 0.0090 0.0116 6,561,491 +0.00(+5.45%)
May 21, 2019 0.0179 0.0179 0.0102 0.0110 4,899,000 -0.01(-38.20%)
May 20, 2019 0.0225 0.0225 0.0160 0.0178 1,606,211 -0.01(-22.61%)
May 17, 2019 0.0220 0.0234 0.0201 0.0230 652,100 +0.00(+9.52%)
May 16, 2019 0.0259 0.0259 0.0210 0.0210 791,806 -0.00(-16.00%)
May 15, 2019 0.0223 0.0284 0.0220 0.0250 2,277,481 -0.00(-9.09%)
May 14, 2019 0.0300 0.0320 0.0225 0.0275 806,191 -0.00(-6.78%)
May 13, 2019 0.0289 0.0295 0.0230 0.0295 1,057,129 +0.00(+2.08%)
May 10, 2019 0.0260 0.0289 0.0250 0.0289 357,100 -0.00(-0.34%)
May 09, 2019 0.0300 0.0355 0.0250 0.0290 1,599,467 +0.00(+0.35%)
May 08, 2019 0.0206 0.0310 0.0206 0.0289 329,419 -0.00(-3.02%)
May 07, 2019 0.0293 0.0310 0.0201 0.0298 611,688 +0.00(+1.71%)
May 06, 2019 0.0300 0.0300 0.0250 0.0293 1,056,930 +0.00(+4.64%)
May 03, 2019 0.0292 0.0319 0.0280 0.0280 585,000 -0.00(-7.59%)
May 02, 2019 0.0320 0.0341 0.0300 0.0303 898,076 -0.00(-5.31%)
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.