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 (%)
Nov 20, 2015 0.0214 0.0290 0.0150 0.0290 106,443 +0.01(+44.28%)
Nov 17, 2015 0.0201 0.0201 0.0201 0 -0.01(-34.21%)
Nov 16, 2015 0.0254 0.0400 0.0200 0.0306 139,400 +0.00(+10.29%)
Nov 13, 2015 0.0277 0.0277 0.0277 0.0277 1,000 +0.00(+2.59%)
Nov 12, 2015 0.0220 0.0270 0.0220 0.0270 22,136 +0.00(+2.86%)
Nov 09, 2015 0.0262 0.0262 0.0262 0 +0.00(+19.32%)
Nov 06, 2015 0.0220 0.0220 0.0220 0.0220 5,440 +0.00(+4.76%)
Nov 05, 2015 0.0195 0.0210 0.0195 0.0210 12,500 +0.01(+31.25%)
Nov 04, 2015 0.0160 0.0160 0.0160 0.0160 2,000 -0.01(-33.33%)
Oct 30, 2015 0.0240 0.0240 0.0240 0 +0.01(+84.62%)
Oct 29, 2015 0.0130 0.0130 0.0120 0.0130 80,750 +0.00(+8.33%)
Oct 28, 2015 0.0121 0.0121 0.0120 0.0120 46,000 -0.00(-20.00%)
Oct 27, 2015 0.0130 0.0150 0.0120 0.0150 83,000 +0.00(+11.11%)
Oct 26, 2015 0.0139 0.0139 0.0135 0.0135 29,000 -0.00(-3.57%)
Oct 23, 2015 0.0150 0.0150 0.0140 0.0140 40,033 -0.00(-0.71%)
Oct 22, 2015 0.0165 0.0165 0.0141 0.0141 93,000 -0.00(-6.00%)
Oct 21, 2015 0.0170 0.0179 0.0150 0.0150 168,899 -0.00(-24.62%)
Oct 20, 2015 0.0180 0.0199 0.0151 0.0199 32,000 +0.00(+16.37%)
Oct 19, 2015 0.0180 0.0180 0.0171 0.0171 52,000 -0.01(-28.75%)
Oct 16, 2015 0.0200 0.0250 0.0200 0.0240 46,598 +0.01(+41.18%)
Oct 15, 2015 0.0199 0.0199 0.0169 0.0170 96,000 +0.00(+12.58%)
Oct 14, 2015 0.0170 0.0170 0.0151 0.0151 75,967 -0.00(-8.48%)
Oct 13, 2015 0.0180 0.0180 0.0165 0.0165 48,950 -0.00(-8.84%)
Oct 12, 2015 0.0198 0.0198 0.0181 0.0181 61,070 -0.00(-8.59%)
Oct 09, 2015 0.0205 0.0207 0.0181 0.0198 78,444 -0.01(-20.48%)
Oct 08, 2015 0.0230 0.0249 0.0203 0.0249 55,420 -0.00(-7.78%)
Oct 07, 2015 0.0250 0.0270 0.0230 0.0270 61,930 -0.00(-1.82%)
Oct 06, 2015 0.0299 0.0299 0.0245 0.0275 89,432 +0.00(+10.00%)
Oct 05, 2015 0.0280 0.0280 0.0201 0.0250 75,138 -0.01(-33.51%)
Oct 02, 2015 0.0450 0.0450 0.0250 0.0376 32,100 -0.01(-16.44%)
Sep 30, 2015 0.0450 0.0450 0.0450 10 +0.01(+50.00%)
Sep 29, 2015 0.0335 0.0335 0.0250 0.0300 89,100 -0.00(-10.45%)
Sep 28, 2015 0.0341 0.0393 0.0335 0.0335 26,080 -0.00(-4.56%)
Sep 25, 2015 0.1052 0.1083 0.0351 0.0351 66,000 -0.04(-56.07%)
Sep 24, 2015 0.0435 0.1010 0.0400 0.0799 63,200 +0.03(+60.44%)
Sep 23, 2015 0.1000 0.1000 0.0400 0.0498 69,900 -0.00(-0.40%)
Sep 22, 2015 0.0248 0.1125 0.0248 0.0500 185,028 +0.02(+66.67%)
Sep 21, 2015 0.0228 0.0300 0.0228 0.0300 35,084 +0.01(+36.36%)
Sep 18, 2015 0.0240 0.0448 0.0220 0.0220 41,343 -0.00(-12.00%)
Sep 17, 2015 0.0250 0.0250 0.0250 0.0250 24,364 +0.00(+0.00%)
Sep 16, 2015 0.0265 0.0265 0.0250 0.0250 36,200 -0.01(-28.57%)
Sep 15, 2015 0.0321 0.0550 0.0256 0.0350 123,003 -0.01(-29.86%)
Sep 14, 2015 0.0300 0.0499 0.0270 0.0499 90,400 -0.01(-9.27%)
Sep 11, 2015 0.0310 0.0550 0.0300 0.0550 66,800 +0.00(+0.00%)
Sep 09, 2015 0.0550 0.0550 0.0550 55 +0.00(+0.00%)
Sep 08, 2015 0.0450 0.0599 0.0295 0.0550 41,000 +0.01(+22.22%)
Sep 04, 2015 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Sep 03, 2015 0.0300 0.0350 0.0300 0.0350 42,914 +0.00(+7.69%)
Sep 02, 2015 0.0325 0.0325 0.0325 0.0325 15,599 -0.00(-7.14%)
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.