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 (%)
May 31, 2019 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
May 29, 2019 0.0018 0.0018 0.0018 0 -0.00(-10.00%)
May 28, 2019 0.0020 0.0020 0.0020 0.0020 5,000 +0.00(+0.00%)
May 23, 2019 0.0020 0.0020 0.0020 0 -0.00(-16.67%)
May 22, 2019 0.0018 0.0024 0.0018 0.0024 62,500 -0.00(-4.00%)
May 16, 2019 0.0025 0.0025 0.0025 0 +0.00(+38.89%)
May 15, 2019 0.0018 0.0019 0.0018 0.0018 70,218 +0.00(+0.00%)
May 14, 2019 0.0018 0.0018 0.0018 0.0018 32,089 +0.00(+0.00%)
May 10, 2019 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
May 09, 2019 0.0018 0.0018 0.0018 4 +0.00(+0.00%)
May 08, 2019 0.0018 0.0018 0.0018 0.0018 220 +0.00(+0.00%)
May 06, 2019 0.0018 0.0018 0.0018 0 -0.00(-5.26%)
May 02, 2019 0.0019 0.0019 0.0019 0 -0.00(-20.83%)
May 01, 2019 0.0026 0.0030 0.0024 0.0024 115,531 +0.00(+41.18%)
Apr 25, 2019 0.0017 0.0017 0.0017 0 -0.00(-15.00%)
Apr 17, 2019 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Apr 15, 2019 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Apr 12, 2019 0.0021 0.0021 0.0020 0.0020 63,600 -0.00(-25.93%)
Apr 08, 2019 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Apr 05, 2019 0.0027 0.0027 0.0027 15 +0.00(+0.00%)
Apr 04, 2019 0.0018 0.0027 0.0016 0.0027 930,300 +0.00(+50.00%)
Apr 03, 2019 0.0018 0.0018 0.0018 0.0018 21,011 -0.00(-10.00%)
Apr 02, 2019 0.0029 0.0029 0.0020 0.0020 190,110 -0.00(-31.03%)
Apr 01, 2019 0.0029 0.0029 0.0029 0.0029 2,000 +0.00(+52.63%)
Mar 27, 2019 0.0019 0.0019 0.0019 0 -0.00(-45.71%)
Mar 26, 2019 0.0035 0.0035 0.0035 0.0035 3,000 +0.00(+66.67%)
Mar 22, 2019 0.0021 0.0021 0.0021 0 -0.00(-16.00%)
Mar 20, 2019 0.0025 0.0025 0.0025 0 -0.00(-24.24%)
Mar 19, 2019 0.0035 0.0035 0.0019 0.0033 28,000 +0.00(+17.86%)
Mar 18, 2019 0.0019 0.0040 0.0019 0.0028 66,100 +0.00(+21.74%)
Mar 14, 2019 0.0023 0.0023 0.0023 0 -0.00(-8.00%)
Mar 13, 2019 0.0025 0.0040 0.0019 0.0025 202,110 +0.00(+0.00%)
Mar 12, 2019 0.0018 0.0025 0.0018 0.0025 99,220 -0.00(-10.71%)
Mar 11, 2019 0.0028 0.0028 0.0028 0.0028 2,000 +0.00(+33.33%)
Mar 08, 2019 0.0022 0.0030 0.0020 0.0021 536,700 -0.00(-4.55%)
Mar 07, 2019 0.0022 0.0040 0.0021 0.0022 1,605,341 +0.00(+10.00%)
Mar 05, 2019 0.0020 0.0020 0.0020 0 +0.00(+17.65%)
Mar 04, 2019 0.0019 0.0019 0.0017 0.0017 1,022,500 +0.00(+0.00%)
Feb 26, 2019 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Feb 25, 2019 0.0022 0.0022 0.0017 0.0017 258,100 -0.00(-22.73%)
Feb 22, 2019 0.0022 0.0022 0.0022 0.0022 150,000 +0.00(+57.14%)
Feb 20, 2019 0.0014 0.0014 0.0014 0 -0.00(-26.32%)
Feb 15, 2019 0.0019 0.0019 0.0019 0 -0.00(-13.64%)
Feb 12, 2019 0.0022 0.0022 0.0022 0 +0.00(+22.22%)
Feb 08, 2019 0.0018 0.0018 0.0018 0 +0.00(+28.57%)
Feb 04, 2019 0.0014 0.0014 0.0014 0 -0.00(-30.00%)
Jan 31, 2019 0.0020 0.0020 0.0020 0 -0.00(-9.09%)
Jan 25, 2019 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Jan 22, 2019 0.0022 0.0022 0.0022 0 +0.00(+57.14%)
Jan 18, 2019 0.0014 0.0014 0.0014 0.0014 70,000 +0.00(+0.00%)
Jan 17, 2019 0.0014 0.0014 0.0014 0.0014 20,500 +0.00(+0.00%)
Jan 16, 2019 0.0014 0.0014 0.0014 0.0014 28,000 -0.00(-22.22%)
Jan 15, 2019 0.0018 0.0018 0.0018 0.0018 10,000 -0.00(-10.00%)
Jan 08, 2019 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Jan 04, 2019 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Dec 31, 2018 0.0020 0.0020 0.0020 0 -0.00(-4.76%)
Dec 28, 2018 0.0018 0.0021 0.0018 0.0021 50,000 +0.00(+31.25%)
Dec 27, 2018 0.0016 0.0016 0.0016 0.0016 3,000 -0.00(-30.43%)
Dec 26, 2018 0.0023 0.0023 0.0023 11 +0.00(+0.00%)
Dec 21, 2018 0.0023 0.0023 0.0023 0 +0.00(+4.55%)
Dec 20, 2018 0.0018 0.0022 0.0018 0.0022 1,105,000 +0.00(+29.41%)
Dec 19, 2018 0.0015 0.0017 0.0015 0.0017 605,304 -0.00(-5.56%)
Dec 17, 2018 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Dec 14, 2018 0.0018 0.0018 0.0017 0.0018 152,300 +0.00(+0.00%)
Dec 13, 2018 0.0016 0.0018 0.0016 0.0018 418,634 +0.00(+12.50%)
Dec 12, 2018 0.0016 0.0016 0.0016 0.0016 273,903 +0.00(+6.67%)
Dec 11, 2018 0.0015 0.0015 0.0014 0.0015 134,798 -0.00(-16.67%)
Dec 10, 2018 0.0016 0.0018 0.0014 0.0018 806,644 -0.00(-5.26%)
Dec 07, 2018 0.0019 0.0019 0.0019 0.0019 100,000 +0.00(+35.71%)
Dec 06, 2018 0.0014 0.0014 0.0014 0.0014 90,000 +0.00(+0.00%)
Dec 04, 2018 0.0016 0.0017 0.0014 0.0014 800,300 -0.00(-12.50%)
Dec 03, 2018 0.0016 0.0016 0.0016 22 +0.00(+0.00%)
Nov 29, 2018 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Nov 28, 2018 0.0016 0.0016 0.0016 0.0016 20,600 +0.00(+0.00%)
Nov 27, 2018 0.0016 0.0016 0.0016 12 +0.00(+0.00%)
Nov 26, 2018 0.0016 0.0016 0.0016 0.0016 7,500 +0.00(+0.00%)
Nov 23, 2018 0.0016 0.0016 0.0016 0.0016 20,000 -0.00(-5.88%)
Nov 20, 2018 0.0017 0.0017 0.0017 0 -0.00(-5.56%)
Nov 19, 2018 0.0018 0.0018 0.0018 0.0018 35,884 +0.00(+0.00%)
Nov 16, 2018 0.0018 0.0018 0.0016 0.0018 1,578,000 +0.00(+0.00%)
Nov 15, 2018 0.0018 0.0023 0.0015 0.0018 3,393,857 +0.00(+5.88%)
Nov 14, 2018 0.0015 0.0019 0.0014 0.0017 2,664,422 +0.00(+0.00%)
Nov 13, 2018 0.0015 0.0019 0.0013 0.0017 9,658,958 +0.00(+13.33%)
Nov 12, 2018 0.0013 0.0018 0.0013 0.0015 7,741,310 -0.00(-21.05%)
Nov 09, 2018 0.0015 0.0019 0.0013 0.0019 4,615,200 +0.00(+26.67%)
Nov 08, 2018 0.0028 0.0028 0.0015 0.0015 4,644,412 -0.00(-40.00%)
Nov 07, 2018 0.0028 0.0028 0.0016 0.0025 1,581,482 +0.00(+31.58%)
Nov 06, 2018 0.0019 0.0019 0.0019 0.0019 239 -0.00(-20.83%)
Nov 05, 2018 0.0019 0.0024 0.0019 0.0024 5,100 +0.00(+26.32%)
Nov 02, 2018 0.0019 0.0019 0.0019 0.0019 38,600 +0.00(+5.56%)
Nov 01, 2018 0.0018 0.0018 0.0018 11 +0.00(+0.00%)
Oct 22, 2018 0.0018 0.0018 0.0018 0 +0.00(+5.88%)
Oct 19, 2018 0.0017 0.0017 0.0017 2 +0.00(+0.00%)
Oct 17, 2018 0.0017 0.0017 0.0017 0 +0.00(+6.25%)
Oct 16, 2018 0.0016 0.0016 0.0016 16 +0.00(+0.00%)
Oct 15, 2018 0.0017 0.0017 0.0016 0.0016 330 +0.00(+0.00%)
Oct 12, 2018 0.0023 0.0023 0.0016 0.0016 35,000 +0.00(+0.00%)
Oct 11, 2018 0.0020 0.0020 0.0016 0.0016 145,000 -0.00(-20.00%)
Oct 09, 2018 0.0020 0.0020 0.0020 0 -0.00(-4.76%)
Oct 08, 2018 0.0025 0.0025 0.0021 0.0021 40,000 +0.00(+0.00%)
Oct 05, 2018 0.0021 0.0021 0.0021 0.0021 40,000 +0.00(+0.00%)
Oct 04, 2018 0.0021 0.0021 0.0021 22 +0.00(+0.00%)
Oct 03, 2018 0.0021 0.0021 0.0021 0.0021 67,286 +0.00(+0.00%)
Oct 02, 2018 0.0021 0.0021 0.0021 33 +0.00(+0.00%)
Sep 28, 2018 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Sep 26, 2018 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Sep 25, 2018 0.0025 0.0025 0.0021 0.0021 20,000 +0.00(+0.00%)
Sep 21, 2018 0.0021 0.0021 0.0021 0 -0.00(-19.23%)
Sep 20, 2018 0.0021 0.0028 0.0021 0.0026 124,033 +0.00(+4.00%)
Sep 19, 2018 0.0025 0.0025 0.0025 21 +0.00(+0.00%)
Sep 17, 2018 0.0025 0.0025 0.0025 0 -0.00(-16.67%)
Sep 14, 2018 0.0030 0.0030 0.0030 0.0030 300 +0.00(+0.00%)
Sep 13, 2018 0.0025 0.0031 0.0025 0.0030 1,145,000 -0.00(-11.76%)
Sep 12, 2018 0.0031 0.0034 0.0025 0.0034 585,000 +0.00(+0.00%)
Sep 11, 2018 0.0031 0.0034 0.0031 0.0034 287,444 -0.00(-8.11%)
Sep 10, 2018 0.0037 0.0037 0.0037 44 +0.00(+0.00%)
Sep 07, 2018 0.0034 0.0037 0.0034 0.0037 150,000 +0.00(+19.35%)
Sep 06, 2018 0.0031 0.0031 0.0031 0.0031 43,000 -0.00(-3.13%)
Sep 05, 2018 0.0032 0.0032 0.0032 0.0032 100,000 +0.00(+0.00%)
Aug 31, 2018 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Aug 30, 2018 0.0032 0.0032 0.0032 0.0032 103,110 +0.00(+0.00%)
Aug 29, 2018 0.0036 0.0036 0.0032 0.0032 77,999 -0.00(-3.03%)
Aug 27, 2018 0.0033 0.0033 0.0033 0 +0.00(+0.00%)
Aug 24, 2018 0.0036 0.0036 0.0033 0.0033 315,000 -0.00(-13.16%)
Aug 23, 2018 0.0038 0.0038 0.0038 0.0038 2,502 -0.00(-17.39%)
Aug 21, 2018 0.0046 0.0046 0.0046 0 +0.00(+0.00%)
Aug 20, 2018 0.0050 0.0050 0.0036 0.0046 1,020,480 -0.00(-4.17%)
Aug 17, 2018 0.0048 0.0048 0.0048 0.0048 10,000 -0.00(-4.00%)
Aug 16, 2018 0.0050 0.0055 0.0050 0.0050 62,260 -0.00(-9.09%)
Aug 15, 2018 0.0056 0.0058 0.0033 0.0055 346,622 +0.00(+0.00%)
Aug 14, 2018 0.0042 0.0070 0.0042 0.0055 3,009,581 +0.00(+44.74%)
Aug 10, 2018 0.0038 0.0038 0.0038 0 +0.00(+0.00%)
Aug 09, 2018 0.0038 0.0038 0.0038 11 +0.00(+0.00%)
Aug 08, 2018 0.0032 0.0038 0.0032 0.0038 100,760 +0.00(+2.70%)
Aug 03, 2018 0.0037 0.0037 0.0037 0 +0.00(+0.00%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 30, 2018 0.0037 0.0037 0.0037 0.0037 310,000 +0.00(+12.12%)
Jul 27, 2018 0.0035 0.0038 0.0033 0.0033 223,300 +0.00(+3.12%)
Jul 26, 2018 0.0037 0.0037 0.0032 0.0032 294,941 -0.00(-13.51%)
Jul 24, 2018 0.0037 0.0037 0.0037 0 +0.00(+0.00%)
Jul 23, 2018 0.0037 0.0037 0.0037 0.0037 78,146 +0.00(+0.00%)
Jul 19, 2018 0.0037 0.0037 0.0037 0 +0.00(+5.71%)
Jul 18, 2018 0.0037 0.0037 0.0035 0.0035 262,600 -0.00(-12.72%)
Jul 17, 2018 0.0042 0.0042 0.0038 0.0040 416,000 +0.00(+11.39%)
Jul 16, 2018 0.0036 0.0036 0.0036 0.0036 314,491 +0.00(+0.00%)
Jul 13, 2018 0.0035 0.0041 0.0035 0.0036 294,999 -0.00(-7.69%)
Jul 12, 2018 0.0043 0.0043 0.0035 0.0039 433,593 -0.00(-18.75%)
Jul 11, 2018 0.0048 0.0048 0.0048 0.0048 225,000 +0.00(+0.00%)
Jul 10, 2018 0.0051 0.0051 0.0048 0.0048 66,000 -0.00(-5.88%)
Jul 09, 2018 0.0046 0.0051 0.0046 0.0051 146,000 +0.00(+10.87%)
Jul 06, 2018 0.0046 0.0046 0.0046 0.0046 125,000 +0.00(+15.00%)
Jul 05, 2018 0.0032 0.0049 0.0032 0.0040 186,100 +0.00(+14.29%)
Jul 02, 2018 0.0035 0.0035 0.0035 0 +0.00(+9.37%)
Jun 29, 2018 0.0032 0.0032 0.0032 0.0032 175 -0.00(-8.57%)
Jun 28, 2018 0.0034 0.0035 0.0032 0.0035 133,004 +0.00(+9.37%)
Jun 27, 2018 0.0035 0.0035 0.0032 0.0032 101,500 -0.00(-8.57%)
Jun 22, 2018 0.0035 0.0035 0.0035 0 -0.00(-13.79%)
Jun 21, 2018 0.0042 0.0042 0.0041 0.0041 120,000 -0.00(-3.33%)
Jun 19, 2018 0.0042 0.0042 0.0042 0 +0.00(+5.00%)
Jun 18, 2018 0.0040 0.0040 0.0040 0.0040 10,000 +0.00(+14.29%)
Jun 15, 2018 0.0037 0.0037 0.0035 0.0035 73,550 +0.00(+0.00%)
Jun 12, 2018 0.0035 0.0035 0.0035 0 -0.00(-27.08%)
Jun 11, 2018 0.0048 0.0048 0.0048 0.0048 50,003 +0.00(+41.18%)
Jun 07, 2018 0.0034 0.0034 0.0034 4 -0.00(-5.56%)
Jun 06, 2018 0.0035 0.0036 0.0035 0.0036 65,873 -0.00(-14.29%)
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.