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

Smc Entertainment Inc (OP: SMCE )

0.0019 +0.0003 (+18.75%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 12, 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 29, 2016 0.0040 0.0040 0.0040 1 +0.00(+0.00%)
Nov 28, 2016 0.0050 0.0050 0.0040 0.0040 146,500 -0.00(-20.00%)
Nov 25, 2016 0.0050 0.0050 0.0050 0.0050 14,393 +0.00(+6.38%)
Nov 23, 2016 0.0047 0.0047 0.0047 0 +0.00(+62.07%)
Nov 21, 2016 0.0029 0.0029 0.0029 0 +0.00(+16.00%)
Nov 18, 2016 0.0026 0.0026 0.0025 0.0025 1,053,800 -0.00(-28.57%)
Nov 17, 2016 0.0084 0.0040 0.0035 2,653,571 -0.00(-12.50%)
Nov 16, 2016 0.0040 0.0040 0.0040 0.0040 2,644 +0.00(+33.33%)
Nov 15, 2016 0.0040 0.0040 0.0030 0.0030 20,000 -0.00(-16.43%)
Nov 14, 2016 0.0050 0.0060 0.0030 0.0036 1,043,836 -0.00(-26.73%)
Nov 11, 2016 0.0037 0.0049 0.0037 0.0049 53,695 +0.00(+0.00%)
Nov 09, 2016 0.0049 0.0049 0.0049 88 +0.00(+88.46%)
Nov 08, 2016 0.0026 0.0026 0.0026 0.0026 5,000 -0.00(-48.00%)
Nov 07, 2016 0.0050 0.0050 0.0050 0.0050 18,986 +0.00(+11.11%)
Nov 04, 2016 0.0067 0.0067 0.0030 0.0045 515,770 -0.00(-10.00%)
Nov 02, 2016 0.0050 0.0050 0.0050 3 -0.00(-0.36%)
Nov 01, 2016 0.0050 0.0050 0.0050 0.0050 10,000 -0.00(-25.10%)
Oct 31, 2016 0.0065 0.0067 0.0060 0.0067 90,896 +0.00(+11.67%)
Oct 28, 2016 0.0050 0.0060 0.0050 0.0060 74,278 +0.00(+33.33%)
Oct 27, 2016 0.0055 0.0055 0.0045 0.0045 187,000 -0.00(-15.09%)
Oct 26, 2016 0.0065 0.0065 0.0042 0.0053 343,464 -0.00(-23.19%)
Oct 25, 2016 0.0067 0.0069 0.0067 0.0069 31,437 +0.00(+0.00%)
Oct 24, 2016 0.0065 0.0069 0.0065 0.0069 118,981 +0.00(+11.29%)
Oct 21, 2016 0.0060 0.0069 0.0060 0.0062 388,500 +0.00(+5.08%)
Oct 20, 2016 0.0050 0.0059 0.0050 0.0059 332,850 +0.00(+18.00%)
Oct 19, 2016 0.0070 0.0076 0.0042 0.0050 1,396,258 -0.00(-37.50%)
Oct 18, 2016 0.0090 0.0090 0.0080 0.0080 60,044 -0.00(-5.88%)
Oct 14, 2016 0.0085 0.0085 0.0085 0 +0.00(+6.25%)
Oct 13, 2016 0.0090 0.0090 0.0080 0.0080 186,600 -0.00(-20.00%)
Oct 11, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 10, 2016 0.0100 0.0100 0.0100 0.0100 2,200 -0.00(-2.91%)
Oct 07, 2016 0.0088 0.0103 0.0088 0.0103 102,900 +0.00(+14.44%)
Oct 06, 2016 0.0088 0.0090 0.0088 0.0090 26,961 +0.00(+0.00%)
Oct 05, 2016 0.0078 0.0090 0.0078 0.0090 239,001 +0.00(+15.38%)
Oct 04, 2016 0.0079 0.0079 0.0070 0.0078 362,022 -0.00(-2.50%)
Oct 03, 2016 0.0100 0.0100 0.0080 0.0080 97,188 -0.00(-26.61%)
Sep 30, 2016 0.0132 0.0132 0.0100 0.0109 55,600 -0.00(-0.91%)
Sep 29, 2016 0.0138 0.0138 0.0110 0.0110 133,001 -0.00(-15.38%)
Sep 28, 2016 0.0130 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Sep 27, 2016 0.0120 0.0130 0.0120 0.0130 129,065 +0.00(+6.56%)
Sep 26, 2016 0.0124 0.0129 0.0120 0.0122 38,261 -0.00(-2.40%)
Sep 23, 2016 0.0135 0.0135 0.0110 0.0125 194,999 -0.00(-16.67%)
Sep 22, 2016 0.0171 0.0175 0.0121 0.0150 316,967 -0.00(-12.28%)
Sep 21, 2016 0.0176 0.0198 0.0161 0.0171 455,760 -0.00(-12.42%)
Sep 20, 2016 0.0187 0.0199 0.0176 0.0195 512,974 -0.00(-0.38%)
Sep 19, 2016 0.0187 0.0200 0.0175 0.0196 683,935 +0.00(+8.29%)
Sep 16, 2016 0.0190 0.0192 0.0144 0.0181 151,626 -0.00(-9.50%)
Sep 15, 2016 0.0190 0.0250 0.0180 0.0200 412,824 +0.00(+12.99%)
Sep 14, 2016 0.0180 0.0199 0.0176 0.0177 265,700 -0.00(-6.35%)
Sep 13, 2016 0.0190 0.0201 0.0176 0.0189 357,351 -0.00(-0.53%)
Sep 12, 2016 0.0270 0.0274 0.0190 0.0190 802,474 -0.00(-15.10%)
Sep 09, 2016 0.0240 0.0253 0.0211 0.0224 330,184 -0.00(-6.75%)
Sep 08, 2016 0.0275 0.0275 0.0240 0.0240 21,225 -0.00(-6.25%)
Sep 07, 2016 0.0242 0.0256 0.0217 0.0256 392,687 +0.00(+6.22%)
Sep 06, 2016 0.0255 0.0275 0.0236 0.0241 489,577 -0.00(-10.24%)
Sep 02, 2016 0.0268 0.0268 0.0268 0 +0.00(+3.27%)
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.