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

Smc Entertainment Inc (OP: SMCE )

0.0010 -0.0002 (-16.67%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 31, 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, 2019 0.0045 0.0047 0.0039 0.0047 786,400 +0.00(+0.00%)
Nov 27, 2019 0.0037 0.0055 0.0037 0.0047 4,654,400 +0.00(+17.50%)
Nov 26, 2019 0.0063 0.0063 0.0038 0.0040 2,184,457 -0.00(-33.33%)
Nov 25, 2019 0.0058 0.0079 0.0047 0.0060 2,237,500 +0.00(+0.00%)
Nov 22, 2019 0.0053 0.0080 0.0036 0.0060 7,070,900 +0.00(+13.21%)
Nov 21, 2019 0.0042 0.0053 0.0042 0.0053 103,013 -0.00(-1.85%)
Nov 20, 2019 0.0045 0.0054 0.0042 0.0054 206,501 +0.00(+0.00%)
Nov 19, 2019 0.0045 0.0054 0.0045 0.0054 176,000 +0.00(+8.00%)
Nov 18, 2019 0.0050 0.0050 0.0045 0.0050 111,500 +0.00(+0.00%)
Nov 15, 2019 0.0045 0.0050 0.0045 0.0050 235,000 +0.00(+0.00%)
Nov 14, 2019 0.0042 0.0050 0.0042 0.0050 25,242 -0.00(-10.71%)
Nov 12, 2019 0.0056 0.0056 0.0056 0 -0.00(-3.45%)
Nov 11, 2019 0.0055 0.0058 0.0052 0.0058 30,998 -0.00(-3.33%)
Nov 08, 2019 0.0042 0.0060 0.0042 0.0060 180,000 +0.00(+0.00%)
Nov 07, 2019 0.0060 0.0060 0.0060 0.0060 21,000 -0.00(-1.64%)
Nov 06, 2019 0.0050 0.0071 0.0050 0.0061 1,334,132 +0.00(+22.00%)
Nov 05, 2019 0.0060 0.0071 0.0044 0.0050 842,584 -0.00(-29.58%)
Nov 04, 2019 0.0085 0.0090 0.0056 0.0071 2,350,982 +0.00(+1.43%)
Nov 01, 2019 0.0050 0.0090 0.0041 0.0070 1,120,100 +0.00(+40.00%)
Oct 31, 2019 0.0050 0.0050 0.0050 0.0050 80,000 +0.00(+0.00%)
Oct 30, 2019 0.0059 0.0074 0.0050 0.0050 127,500 -0.00(-9.09%)
Oct 29, 2019 0.0050 0.0060 0.0050 0.0055 321,019 -0.00(-26.67%)
Oct 28, 2019 0.0075 0.0075 0.0075 0.0075 20,052 +0.00(+0.00%)
Oct 25, 2019 0.0052 0.0075 0.0052 0.0075 12,600 +0.00(+36.36%)
Oct 24, 2019 0.0075 0.0075 0.0055 0.0055 113,333 +0.00(+10.00%)
Oct 23, 2019 0.0050 0.0050 0.0050 0.0050 100,000 -0.00(-16.67%)
Oct 22, 2019 0.0060 0.0060 0.0052 0.0060 145,002 -0.00(-14.29%)
Oct 21, 2019 0.0053 0.0075 0.0040 0.0070 370,000 +0.00(+0.00%)
Oct 18, 2019 0.0069 0.0070 0.0068 0.0070 171,000 +0.00(+1.45%)
Oct 17, 2019 0.0052 0.0075 0.0040 0.0069 101,343 -0.00(-10.39%)
Oct 16, 2019 0.0077 0.0077 0.0077 33 +0.00(+0.00%)
Oct 15, 2019 0.0077 0.0077 0.0077 0.0077 2,000 +0.00(+0.00%)
Oct 11, 2019 0.0077 0.0077 0.0077 0 +0.00(+0.00%)
Oct 10, 2019 0.0050 0.0077 0.0050 0.0077 195,846 +0.00(+0.00%)
Oct 07, 2019 0.0077 0.0077 0.0077 0 +0.00(+0.00%)
Oct 04, 2019 0.0077 0.0077 0.0077 0.0077 10,800 -0.00(-3.75%)
Oct 03, 2019 0.0080 0.0080 0.0080 0.0080 40,001 +0.00(+0.00%)
Oct 02, 2019 0.0080 0.0080 0.0080 0.0080 30,000 +0.00(+0.00%)
Oct 01, 2019 0.0055 0.0080 0.0052 0.0080 606,701 +0.00(+31.15%)
Sep 30, 2019 0.0070 0.0070 0.0052 0.0061 115,840 +0.00(+1.67%)
Sep 27, 2019 0.0065 0.0070 0.0060 0.0060 121,000 +0.00(+0.00%)
Sep 26, 2019 0.0060 0.0102 0.0051 0.0060 1,251,701 +0.00(+0.00%)
Sep 25, 2019 0.0059 0.0095 0.0050 0.0060 5,048,898 +0.00(+20.00%)
Sep 24, 2019 0.0045 0.0050 0.0045 0.0050 160,044 +0.00(+0.00%)
Sep 19, 2019 0.0050 0.0050 0.0050 0 +0.00(+11.11%)
Sep 18, 2019 0.0045 0.0045 0.0040 0.0045 904,255 +0.00(+7.14%)
Sep 17, 2019 0.0042 0.0042 0.0042 0.0042 1,206 +0.00(+0.00%)
Sep 16, 2019 0.0042 0.0042 0.0042 0.0042 50,006 -0.00(-6.67%)
Sep 13, 2019 0.0044 0.0048 0.0043 0.0045 1,652,200 +0.00(+12.50%)
Sep 12, 2019 0.0040 0.0044 0.0040 0.0040 13,046 -0.00(-9.09%)
Sep 11, 2019 0.0046 0.0046 0.0035 0.0044 186,225 -0.00(-4.35%)
Sep 10, 2019 0.0043 0.0048 0.0026 0.0046 185,000 +0.00(+4.55%)
Sep 09, 2019 0.0045 0.0045 0.0044 0.0044 62,147 -0.00(-2.22%)
Sep 06, 2019 0.0044 0.0047 0.0035 0.0045 228,400 +0.00(+12.50%)
Sep 05, 2019 0.0034 0.0040 0.0034 0.0040 1,660,500 +0.00(+0.00%)
Sep 04, 2019 0.0033 0.0047 0.0030 0.0040 4,636,442 +0.00(+29.03%)
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.