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

Smc Entertainment Inc (OP: SMCE )

0.0015 +0.0005 (+50.00%)
Streaming Delayed Price Updated: 1:59 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 (%)
May 21, 2020 0.0018 0.0018 0.0018 0 +0.00(+20.00%)
May 20, 2020 0.0015 0.0015 0.0015 8 +0.00(+0.00%)
May 19, 2020 0.0015 0.0015 0.0015 50 +0.00(+0.00%)
May 18, 2020 0.0015 0.0015 0.0015 5 +0.00(+0.00%)
May 15, 2020 0.0016 0.0019 0.0015 0.0015 933,400 -0.00(-25.00%)
May 13, 2020 0.0020 0.0020 0.0020 0 +0.00(+25.00%)
May 12, 2020 0.0016 0.0016 0.0016 71 +0.00(+0.00%)
May 11, 2020 0.0016 0.0016 0.0016 35 +0.00(+0.00%)
May 08, 2020 0.0016 0.0016 0.0016 0.0016 300 -0.00(-11.11%)
May 07, 2020 0.0018 0.0018 0.0018 0.0018 2,500 -0.00(-10.00%)
May 05, 2020 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
May 04, 2020 0.0014 0.0020 0.0014 0.0020 222,011 +0.00(+0.00%)
May 01, 2020 0.0015 0.0020 0.0015 0.0020 6,100 +0.00(+0.00%)
Apr 30, 2020 0.0016 0.0020 0.0016 0.0020 108,350 +0.00(+5.26%)
Apr 29, 2020 0.0018 0.0020 0.0017 0.0019 22,395 +0.00(+5.56%)
Apr 28, 2020 0.0019 0.0019 0.0017 0.0018 741,850 +0.00(+12.50%)
Apr 27, 2020 0.0016 0.0018 0.0016 0.0016 30,900 -0.00(-15.79%)
Apr 24, 2020 0.0020 0.0020 0.0019 0.0019 7,000 -0.00(-5.00%)
Apr 23, 2020 0.0017 0.0020 0.0017 0.0020 21,020 +0.00(+11.11%)
Apr 22, 2020 0.0016 0.0018 0.0016 0.0018 71,745 -0.00(-10.00%)
Apr 21, 2020 0.0022 0.0022 0.0020 0.0020 20,976 +0.00(+0.00%)
Apr 20, 2020 0.0018 0.0020 0.0018 0.0020 12,000 +0.00(+5.26%)
Apr 17, 2020 0.0017 0.0019 0.0017 0.0019 3,000 -0.00(-5.00%)
Apr 16, 2020 0.0019 0.0020 0.0016 0.0020 56,000 +0.00(+0.00%)
Apr 15, 2020 0.0020 0.0020 0.0020 0.0020 100 -0.00(-4.76%)
Apr 14, 2020 0.0018 0.0022 0.0018 0.0021 577,888 +0.00(+10.53%)
Apr 09, 2020 0.0019 0.0019 0.0019 0 +0.00(+0.00%)
Apr 08, 2020 0.0019 0.0021 0.0017 0.0019 5,772 +0.00(+11.76%)
Apr 07, 2020 0.0017 0.0017 0.0017 0.0017 4,999 -0.00(-19.05%)
Apr 03, 2020 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
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%)
Jan 02, 2020 0.0067 0.0068 0.0045 0.0060 893,765 +0.00(+0.00%)
Dec 31, 2019 0.0047 0.0067 0.0042 0.0060 1,322,900 +0.00(+3.45%)
Dec 30, 2019 0.0057 0.0060 0.0043 0.0058 284,982 -0.00(-3.33%)
Dec 27, 2019 0.0055 0.0070 0.0040 0.0060 1,656,200 -0.00(-14.29%)
Dec 26, 2019 0.0067 0.0072 0.0060 0.0070 490,206 -0.00(-2.78%)
Dec 24, 2019 0.0069 0.0072 0.0069 0.0072 36,300 +0.00(+10.77%)
Dec 23, 2019 0.0073 0.0073 0.0060 0.0065 268,269 -0.00(-8.45%)
Dec 20, 2019 0.0070 0.0071 0.0060 0.0071 349,400 +0.00(+1.43%)
Dec 19, 2019 0.0066 0.0070 0.0051 0.0070 31,750 +0.00(+11.11%)
Dec 18, 2019 0.0060 0.0070 0.0054 0.0063 1,989,449 +0.00(+8.62%)
Dec 17, 2019 0.0059 0.0059 0.0049 0.0058 906,533 -0.00(-9.38%)
Dec 16, 2019 0.0056 0.0065 0.0056 0.0064 499,343 +0.00(+12.28%)
Dec 13, 2019 0.0072 0.0073 0.0050 0.0057 2,214,200 -0.00(-18.57%)
Dec 12, 2019 0.0048 0.0076 0.0048 0.0070 3,294,149 +0.00(+7.69%)
Dec 11, 2019 0.0058 0.0065 0.0054 0.0065 455,399 +0.00(+8.33%)
Dec 10, 2019 0.0059 0.0074 0.0046 0.0060 2,593,767 +0.00(+5.26%)
Dec 09, 2019 0.0060 0.0073 0.0056 0.0057 2,179,041 -0.00(-5.00%)
Dec 06, 2019 0.0040 0.0065 0.0040 0.0060 2,565,500 +0.00(+13.21%)
Dec 05, 2019 0.0057 0.0057 0.0046 0.0053 2,119,406 +0.00(+0.00%)
Dec 04, 2019 0.0046 0.0060 0.0046 0.0053 2,591,433 +0.00(+15.22%)
Dec 03, 2019 0.0052 0.0052 0.0039 0.0046 2,488,117 -0.00(-14.81%)
Dec 02, 2019 0.0047 0.0058 0.0041 0.0054 1,354,465 +0.00(+14.89%)
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%)
Sep 03, 2019 0.0031 0.0031 0.0031 0.0031 100,000 +0.00(+24.00%)
Aug 29, 2019 0.0025 0.0025 0.0025 0 -0.00(-24.24%)
Aug 27, 2019 0.0033 0.0033 0.0033 0 +0.00(+0.00%)
Aug 22, 2019 0.0033 0.0033 0.0033 0 +0.00(+3.12%)
Aug 21, 2019 0.0025 0.0032 0.0025 0.0032 91,000 +0.00(+0.00%)
Aug 15, 2019 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Aug 14, 2019 0.0029 0.0032 0.0029 0.0032 176,000 +0.00(+0.00%)
Aug 13, 2019 0.0028 0.0032 0.0028 0.0032 180,000 +0.00(+3.23%)
Aug 12, 2019 0.0024 0.0032 0.0021 0.0031 1,383,400 +0.00(+47.62%)
Aug 09, 2019 0.0021 0.0021 0.0021 0.0021 1,600 +0.00(+23.53%)
Aug 02, 2019 0.0017 0.0017 0.0017 0 -0.00(-22.73%)
Aug 01, 2019 0.0022 0.0022 0.0022 30 +0.00(+0.00%)
Jul 30, 2019 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Jul 29, 2019 0.0022 0.0022 0.0022 0.0022 63,005 +0.00(+0.00%)
Jul 26, 2019 0.0017 0.0022 0.0017 0.0022 269,100 -0.00(-4.35%)
Jul 23, 2019 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
Jul 19, 2019 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
Jul 17, 2019 0.0023 0.0023 0.0023 0 +0.00(+4.55%)
Jul 16, 2019 0.0022 0.0025 0.0020 0.0022 2,400,625 -0.00(-18.52%)
Jul 15, 2019 0.0025 0.0042 0.0020 0.0027 12,009,444 +0.00(+68.75%)
Jul 12, 2019 0.0016 0.0017 0.0016 0.0016 200,000 +0.00(+0.00%)
Jul 11, 2019 0.0020 0.0020 0.0016 0.0016 124,443 -0.00(-23.81%)
Jul 09, 2019 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Jul 08, 2019 0.0021 0.0021 0.0021 0.0021 66,828 +0.00(+16.67%)
Jul 05, 2019 0.0018 0.0018 0.0018 1 +0.00(+0.00%)
Jul 02, 2019 0.0018 0.0018 0.0018 0 -0.00(-21.74%)
Jun 28, 2019 0.0023 0.0023 0.0023 0 +0.00(+9.52%)
Jun 27, 2019 0.0021 0.0021 0.0021 0.0021 250 +0.00(+16.67%)
Jun 17, 2019 0.0018 0.0018 0.0018 0 -0.00(-5.26%)
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.