Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smc Entertainment Inc (OP: SMCE )

0.0011 +0.0001 (+10.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Jan 31, 2018 0.0190 0.0249 0.0142 0.0227 58,943 +0.00(+3.18%)
Jan 30, 2018 0.0210 0.0140 0.0220 48,700 +0.00(+4.76%)
Jan 29, 2018 0.0187 0.0229 0.0175 0.0210 57,800 +0.00(+5.00%)
Jan 26, 2018 0.0182 0.0215 0.0163 0.0200 70,002 -0.00(-7.19%)
Jan 25, 2018 0.0200 0.0215 0.0200 0.0215 108,005 -0.00(-2.05%)
Jan 24, 2018 0.0240 0.0240 0.0184 0.0220 77,000 -0.00(-12.00%)
Jan 23, 2018 0.0238 0.0250 0.0210 0.0250 52,504 +0.00(+0.00%)
Jan 22, 2018 0.0260 0.0290 0.0240 0.0250 106,043 +0.01(+25.00%)
Jan 19, 2018 0.0220 0.0288 0.0200 0.0200 654,956 +0.00(+2.56%)
Jan 18, 2018 0.0217 0.0235 0.0160 0.0195 52,000 -0.00(-17.02%)
Jan 17, 2018 0.0200 0.0250 0.0180 0.0235 491,318 +0.00(+17.50%)
Jan 16, 2018 0.0250 0.0290 0.0193 0.0200 149,700 +0.00(+3.90%)
Jan 12, 2018 0.0192 0.0192 0.0192 0 +0.00(+28.33%)
Jan 11, 2018 0.0180 0.0200 0.0180 0.0150 127,650 -0.00(-16.67%)
Jan 10, 2018 0.0200 0.0200 0.0180 0.0180 26,100 +0.00(+0.56%)
Jan 09, 2018 0.0189 0.0299 0.0179 0.0179 201,749 -0.00(-4.53%)
Jan 08, 2018 0.0175 0.0198 0.0175 0.0187 62,500 -0.00(-6.25%)
Jan 05, 2018 0.0110 0.0224 0.0110 0.0200 575,131 +0.01(+66.67%)
Jan 04, 2018 0.0135 0.0135 0.0120 0.0120 20,004 +0.00(+9.09%)
Jan 02, 2018 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Dec 29, 2017 0.0110 0.0110 0.0110 0 -0.00(-8.33%)
Dec 27, 2017 0.0120 0.0120 0.0120 47 +0.00(+0.00%)
Dec 26, 2017 0.0130 0.0130 0.0120 0.0120 25,000 +0.00(+0.00%)
Dec 22, 2017 0.0122 0.0122 0.0120 0.0120 20,000 +0.00(+0.00%)
Dec 21, 2017 0.0095 0.0147 0.0095 0.0120 49,443 +0.00(+3.90%)
Dec 20, 2017 0.0147 0.0147 0.0115 0.0115 102,411 -0.00(-21.43%)
Dec 19, 2017 0.0120 0.0147 0.0120 0.0147 217,345 +0.00(+22.40%)
Dec 18, 2017 0.0110 0.0147 0.0110 0.0120 24,968 -0.00(-7.47%)
Dec 15, 2017 0.0110 0.0147 0.0110 0.0130 135,154 -0.00(-7.09%)
Dec 14, 2017 0.0100 0.0145 0.0100 0.0140 180,226 +0.00(+39.70%)
Dec 13, 2017 0.0095 0.0110 0.0095 0.0100 667,309 -0.00(-16.39%)
Dec 12, 2017 0.0078 0.0150 0.0068 0.0120 903,246 +0.00(+47.65%)
Dec 11, 2017 0.0060 0.0120 0.0060 0.0081 199,244 +0.00(+47.27%)
Dec 08, 2017 0.0057 0.0057 0.0055 0.0055 90,330 -0.00(-6.94%)
Dec 05, 2017 0.0059 0.0059 0.0059 0 -0.00(-2.31%)
Dec 04, 2017 0.0060 0.0060 0.0060 0.0060 5,000 -0.00(-6.92%)
Nov 30, 2017 0.0065 0.0065 0.0065 20 +0.00(+1.56%)
Nov 29, 2017 0.0074 0.0074 0.0064 0.0064 5,897 -0.00(-13.51%)
Nov 28, 2017 0.0064 0.0074 0.0064 0.0074 54,500 +0.00(+37.04%)
Nov 27, 2017 0.0064 0.0064 0.0054 0.0054 13,000 +0.00(+0.00%)
Nov 24, 2017 0.0054 0.0054 0.0054 0.0054 140 -0.00(-10.00%)
Nov 22, 2017 0.0054 0.0060 0.0054 0.0060 21,151 +0.00(+21.21%)
Nov 21, 2017 0.0045 0.0050 0.0045 0.0050 100,713 -0.00(-1.00%)
Nov 20, 2017 0.0052 0.0052 0.0050 0.0050 20,011 -0.00(-3.85%)
Nov 17, 2017 0.0052 0.0052 0.0052 0.0052 198 +0.00(+0.00%)
Nov 16, 2017 0.0052 0.0052 0.0050 0.0052 32,500 +0.00(+4.00%)
Nov 14, 2017 0.0050 0.0050 0.0050 0 -0.00(-3.99%)
Nov 13, 2017 0.0052 0.0052 0.0052 0.0052 1,000 -0.00(-10.97%)
Nov 10, 2017 0.0059 0.0059 0.0059 0.0059 10,000 +0.00(+4.46%)
Nov 07, 2017 0.0056 0.0056 0.0056 0 -0.00(-7.44%)
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.