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 (%)
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%)
May 01, 2019 0.0320 0.0342 0.0300 0.0320 1,058,736 +0.00(+0.00%)
Apr 30, 2019 0.0325 0.0352 0.0296 0.0320 721,423 -0.00(-1.54%)
Apr 29, 2019 0.0390 0.0390 0.0310 0.0325 928,976 -0.01(-20.54%)
Apr 26, 2019 0.0325 0.0424 0.0325 0.0409 1,397,600 +0.01(+19.59%)
Apr 25, 2019 0.0397 0.0397 0.0341 0.0342 786,707 -0.01(-13.85%)
Apr 24, 2019 0.0430 0.0430 0.0352 0.0397 2,388,629 -0.01(-11.78%)
Apr 23, 2019 0.0528 0.0530 0.0390 0.0450 2,126,884 -0.01(-14.77%)
Apr 22, 2019 0.0450 0.0589 0.0380 0.0528 2,790,640 +0.01(+17.33%)
Apr 18, 2019 0.0540 0.0550 0.0380 0.0450 3,557,800 -0.01(-14.77%)
Apr 17, 2019 0.0560 0.0665 0.0415 0.0528 3,837,543 -0.01(-10.36%)
Apr 16, 2019 0.0600 0.0710 0.0480 0.0589 4,344,001 -0.01(-14.64%)
Apr 15, 2019 0.0650 0.0840 0.0510 0.0690 5,808,047 +0.01(+9.52%)
Apr 12, 2019 0.0460 0.0670 0.0380 0.0630 5,830,200 +0.02(+47.54%)
Apr 11, 2019 0.0500 0.0500 0.0360 0.0427 3,062,646 -0.01(-16.27%)
Apr 10, 2019 0.0598 0.0599 0.0400 0.0510 6,528,285 -0.01(-10.53%)
Apr 09, 2019 0.0370 0.0724 0.0368 0.0570 33,299,828 +0.03(+100.00%)
Apr 08, 2019 0.0210 0.0351 0.0200 0.0285 5,605,974 +0.01(+36.36%)
Apr 05, 2019 0.0200 0.0230 0.0162 0.0209 6,604,500 -0.00(-0.48%)
Apr 04, 2019 0.0385 0.0390 0.0171 0.0210 21,959,904 -0.02(-45.31%)
Apr 03, 2019 0.0080 0.0410 0.0070 0.0384 37,117,760 +0.03(+500.00%)
Apr 02, 2019 0.0060 0.0064 0.0060 0.0064 151,487 +0.00(+1.59%)
Apr 01, 2019 0.0055 0.0070 0.0052 0.0063 1,453,198 +0.00(+23.53%)
Mar 29, 2019 0.0056 0.0060 0.0050 0.0051 1,087,700 -0.00(-7.27%)
Mar 28, 2019 0.0055 0.0060 0.0055 0.0055 755,007 +0.00(+0.00%)
Mar 27, 2019 0.0060 0.0063 0.0055 0.0055 1,364,002 -0.00(-12.70%)
Mar 26, 2019 0.0066 0.0069 0.0055 0.0063 2,778,594 -0.00(-5.97%)
Mar 25, 2019 0.0070 0.0110 0.0056 0.0067 12,631,107 +0.00(+13.56%)
Mar 22, 2019 0.0065 0.0065 0.0050 0.0059 1,784,500 +0.00(+3.51%)
Mar 21, 2019 0.0075 0.0080 0.0057 0.0057 1,434,186 -0.00(-31.33%)
Mar 20, 2019 0.0080 0.0084 0.0075 0.0083 385,964 -0.00(-4.60%)
Mar 19, 2019 0.0085 0.0090 0.0080 0.0087 1,031,305 +0.00(+2.35%)
Mar 18, 2019 0.0085 0.0095 0.0085 0.0085 770,231 -0.00(-10.53%)
Mar 15, 2019 0.0075 0.0095 0.0075 0.0095 15,300 +0.00(+1.06%)
Mar 14, 2019 0.0090 0.0095 0.0085 0.0094 360,678 +0.00(+5.62%)
Mar 13, 2019 0.0103 0.0110 0.0089 0.0089 617,966 -0.00(-23.28%)
Mar 12, 2019 0.0130 0.0130 0.0101 0.0116 460,392 -0.00(-17.14%)
Mar 11, 2019 0.0088 0.0140 0.0088 0.0140 546,442 +0.00(+44.33%)
Mar 08, 2019 0.0097 0.0098 0.0092 0.0097 81,200 +0.00(+12.79%)
Mar 07, 2019 0.0100 0.0100 0.0086 0.0086 68,330 -0.00(-19.63%)
Mar 06, 2019 0.0107 0.0107 0.0093 0.0107 289,651 +0.00(+0.00%)
Mar 05, 2019 0.0123 0.0123 0.0088 0.0107 423,119 -0.00(-13.01%)
Mar 04, 2019 0.0140 0.0150 0.0123 0.0123 125,484 -0.00(-12.14%)
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.