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

SMX (Security Matters) Public Limited Company - Warrant (NQ: SMXWW )

0.0154 -0.0012 (-7.23%)
Streaming Delayed Price Updated: 1:05 PM EST, Dec 27, 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 (%)
Dec 26, 2024 0.0002 0.0215 0.0002 0.0166 649,428 +0.01(+66.00%)
Dec 24, 2024 0.0144 0.0144 0.0100 0.0100 8,100 +0.00(+11.11%)
Dec 23, 2024 0.0091 0.0145 0.0068 0.0090 74,079 -0.00(-1.10%)
Dec 20, 2024 0.0093 0.0093 0.0091 0.0091 31,525 -0.00(-2.15%)
Dec 19, 2024 0.0065 0.0095 0.0012 0.0093 474,971 +0.00(+1.09%)
Dec 18, 2024 0.0093 0.0093 0.0080 0.0092 102,152 -0.00(-1.08%)
Dec 17, 2024 0.0068 0.0094 0.0065 0.0093 44,703 +0.00(+32.86%)
Dec 16, 2024 0.0119 0.0119 0.0070 0.0070 161,413 -0.01(-51.05%)
Dec 13, 2024 0.0145 0.0145 0.0104 0.0143 82,358 +0.00(+44.44%)
Dec 12, 2024 0.0130 0.0150 0.0099 0.0099 107,903 -0.00(-31.72%)
Dec 11, 2024 0.0110 0.0159 0.0090 0.0145 220,675 +0.00(+45.00%)
Dec 10, 2024 0.0148 0.0150 0.0096 0.0100 103,051 -0.00(-15.97%)
Dec 09, 2024 0.0100 0.0172 0.0063 0.0119 649,385 +0.00(+46.91%)
Dec 06, 2024 0.0107 0.0130 0.0076 0.0081 1,186,423 -0.00(-16.49%)
Dec 05, 2024 0.0084 0.0098 0.0063 0.0097 147,479 -0.00(-3.96%)
Dec 04, 2024 0.0080 0.0170 0.0078 0.0101 799,456 +0.00(+2.02%)
Nov 27, 2024 0.0099 0 +0.00(+39.44%)
Nov 26, 2024 0.0071 0.0071 0.0071 0.0071 502 +0.00(+2.90%)
Nov 25, 2024 0.0180 0.0180 0.0062 0.0069 68,580 -0.00(-31.00%)
Nov 22, 2024 0.0101 0.0149 0.0100 0.0100 6,126 -0.00(-26.47%)
Nov 21, 2024 0.0149 0.0149 0.0100 0.0136 18,163 +0.00(+49.45%)
Nov 20, 2024 0.0110 0.0110 0.0088 0.0091 13,449 -0.00(-9.00%)
Nov 19, 2024 0.0100 0.0150 0.0075 0.0100 29,494 +0.00(+63.93%)
Nov 18, 2024 0.0100 0.0100 0.0061 0.0061 1,000 +0.00(+10.91%)
Nov 14, 2024 0.0055 3 +0.00(+3.77%)
Nov 13, 2024 0.0054 0.0054 0.0053 0.0053 1,950 -0.00(-47.00%)
Nov 11, 2024 0.0100 1,000 -0.00(-20.00%)
Nov 08, 2024 0.0100 0.0125 0.0100 0.0125 7,077 +0.00(+25.00%)
Nov 07, 2024 0.0100 0.0123 0.0050 0.0100 32,064 +0.00(+96.08%)
Nov 06, 2024 0.0052 0.0054 0.0041 0.0051 63,318 -0.00(-39.29%)
Nov 05, 2024 0.0124 0.0198 0.0051 0.0084 56,636 -0.00(-2.33%)
Oct 30, 2024 0.0086 0 +0.00(+14.67%)
Oct 28, 2024 0.0075 19 -0.00(-29.91%)
Oct 25, 2024 0.0107 0.0107 0.0107 0.0107 20,002 +0.00(+22.99%)
Oct 23, 2024 0.0087 1 -0.00(-29.84%)
Oct 22, 2024 0.0124 0.0124 0.0124 0.0124 115 +0.00(+61.04%)
Oct 17, 2024 0.0077 0 +0.00(+2.67%)
Oct 16, 2024 0.0119 0.0119 0.0065 0.0075 12,540 -0.00(-36.97%)
Oct 14, 2024 0.0119 0 -0.00(-0.83%)
Oct 11, 2024 0.0098 0.0120 0.0098 0.0120 36,538 +0.00(+69.01%)
Oct 08, 2024 0.0071 19 +0.00(+0.00%)
Oct 07, 2024 0.0071 0.0071 0.0071 0.0071 4,094 -0.00(-27.55%)
Oct 04, 2024 0.0072 0.0098 0.0071 0.0098 13,128 +0.00(+50.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.