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 (%)
Mar 31, 2020 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Mar 26, 2020 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Mar 25, 2020 0.0016 0.0021 0.0016 0.0021 2,700 +0.00(+0.00%)
Mar 24, 2020 0.0019 0.0021 0.0016 0.0021 54,500 +0.00(+0.00%)
Mar 23, 2020 0.0020 0.0021 0.0019 0.0021 560,066 +0.00(+5.00%)
Mar 19, 2020 0.0020 0.0020 0.0020 0 +0.00(+11.11%)
Mar 18, 2020 0.0018 0.0018 0.0018 0.0018 50,000 +0.00(+0.00%)
Mar 17, 2020 0.0020 0.0020 0.0018 0.0018 10,110 +0.00(+0.00%)
Mar 16, 2020 0.0017 0.0018 0.0017 0.0018 588,910 +0.00(+0.00%)
Mar 13, 2020 0.0018 0.0018 0.0018 4 +0.00(+0.00%)
Mar 12, 2020 0.0018 0.0020 0.0018 0.0018 560,000 -0.00(-10.00%)
Mar 11, 2020 0.0020 0.0020 0.0020 0.0020 69,745 -0.00(-4.76%)
Mar 10, 2020 0.0020 0.0021 0.0018 0.0021 130,000 +0.00(+0.00%)
Mar 06, 2020 0.0021 0.0021 0.0021 0 +0.00(+5.00%)
Mar 05, 2020 0.0017 0.0020 0.0017 0.0020 793,804 +0.00(+0.00%)
Mar 04, 2020 0.0017 0.0020 0.0017 0.0020 501,000 +0.00(+0.00%)
Mar 03, 2020 0.0018 0.0021 0.0018 0.0020 1,290,411 +0.00(+11.11%)
Mar 02, 2020 0.0019 0.0019 0.0018 0.0018 923,500 -0.00(-18.18%)
Feb 28, 2020 0.0022 0.0022 0.0022 44 +0.00(+0.00%)
Feb 27, 2020 0.0021 0.0022 0.0019 0.0022 158,000 +0.00(+0.00%)
Feb 26, 2020 0.0023 0.0023 0.0022 0.0022 100,000 +0.00(+0.00%)
Feb 25, 2020 0.0022 0.0022 0.0022 0.0022 182,500 +0.00(+4.76%)
Feb 24, 2020 0.0025 0.0025 0.0021 0.0021 664,000 -0.00(-16.00%)
Feb 21, 2020 0.0027 0.0027 0.0025 0.0025 1,957,000 -0.00(-3.85%)
Feb 20, 2020 0.0025 0.0026 0.0025 0.0026 298,000 -0.00(-3.70%)
Feb 19, 2020 0.0025 0.0027 0.0025 0.0027 213,000 +0.00(+12.50%)
Feb 18, 2020 0.0037 0.0037 0.0024 0.0024 3,559,582 -0.00(-33.33%)
Feb 14, 2020 0.0038 0.0038 0.0033 0.0036 52,300 -0.00(-5.26%)
Feb 13, 2020 0.0038 0.0038 0.0036 0.0038 302,000 +0.00(+8.57%)
Feb 12, 2020 0.0028 0.0037 0.0024 0.0035 7,710,957 +0.00(+29.63%)
Feb 11, 2020 0.0022 0.0028 0.0020 0.0027 7,973,000 +0.00(+3.85%)
Feb 10, 2020 0.0036 0.0036 0.0020 0.0026 2,889,730 -0.00(-33.33%)
Feb 07, 2020 0.0039 0.0039 0.0039 0.0039 100,000 -0.00(-11.36%)
Feb 06, 2020 0.0025 0.0044 0.0025 0.0044 2,274,308 +0.00(+76.00%)
Feb 05, 2020 0.0020 0.0025 0.0020 0.0025 1,421,490 -0.00(-28.57%)
Feb 04, 2020 0.0028 0.0035 0.0028 0.0035 191,022 +0.00(+20.69%)
Feb 03, 2020 0.0027 0.0029 0.0016 0.0029 735,000 -0.00(-17.14%)
Jan 31, 2020 0.0030 0.0035 0.0030 0.0035 381,900 +0.00(+16.67%)
Jan 30, 2020 0.0032 0.0036 0.0030 0.0030 1,363,033 +0.00(+7.14%)
Jan 29, 2020 0.0036 0.0036 0.0028 0.0028 1,860,678 -0.00(-12.50%)
Jan 28, 2020 0.0032 0.0033 0.0032 0.0032 44,400 -0.00(-25.58%)
Jan 27, 2020 0.0043 0.0043 0.0043 12 +0.00(+0.00%)
Jan 24, 2020 0.0032 0.0043 0.0032 0.0043 11,300 +0.00(+0.00%)
Jan 23, 2020 0.0033 0.0043 0.0033 0.0043 28,000 +0.00(+10.26%)
Jan 21, 2020 0.0039 0.0039 0.0039 0 +0.00(+0.00%)
Jan 17, 2020 0.0036 0.0039 0.0032 0.0039 368,400 +0.00(+8.33%)
Jan 16, 2020 0.0033 0.0039 0.0033 0.0036 415,854 -0.00(-10.00%)
Jan 15, 2020 0.0036 0.0040 0.0031 0.0040 1,591,538 +0.00(+11.11%)
Jan 14, 2020 0.0038 0.0043 0.0032 0.0036 1,516,584 -0.00(-10.00%)
Jan 13, 2020 0.0042 0.0042 0.0040 0.0040 366,500 -0.00(-2.44%)
Jan 10, 2020 0.0035 0.0043 0.0035 0.0041 496,000 +0.00(+17.14%)
Jan 09, 2020 0.0037 0.0041 0.0033 0.0035 2,122,000 -0.00(-18.60%)
Jan 08, 2020 0.0036 0.0043 0.0035 0.0043 1,201,764 +0.00(+2.38%)
Jan 07, 2020 0.0040 0.0044 0.0038 0.0042 387,316 -0.00(-6.67%)
Jan 06, 2020 0.0045 0.0050 0.0040 0.0045 2,554,994 -0.00(-16.67%)
Jan 03, 2020 0.0057 0.0064 0.0044 0.0054 675,600 -0.00(-10.00%)
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.