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 (%)
Sep 30, 2015 0.0450 0.0450 0.0450 10 +0.01(+50.00%)
Sep 29, 2015 0.0335 0.0335 0.0250 0.0300 89,100 -0.00(-10.45%)
Sep 28, 2015 0.0341 0.0393 0.0335 0.0335 26,080 -0.00(-4.56%)
Sep 25, 2015 0.1052 0.1083 0.0351 0.0351 66,000 -0.04(-56.07%)
Sep 24, 2015 0.0435 0.1010 0.0400 0.0799 63,200 +0.03(+60.44%)
Sep 23, 2015 0.1000 0.1000 0.0400 0.0498 69,900 -0.00(-0.40%)
Sep 22, 2015 0.0248 0.1125 0.0248 0.0500 185,028 +0.02(+66.67%)
Sep 21, 2015 0.0228 0.0300 0.0228 0.0300 35,084 +0.01(+36.36%)
Sep 18, 2015 0.0240 0.0448 0.0220 0.0220 41,343 -0.00(-12.00%)
Sep 17, 2015 0.0250 0.0250 0.0250 0.0250 24,364 +0.00(+0.00%)
Sep 16, 2015 0.0265 0.0265 0.0250 0.0250 36,200 -0.01(-28.57%)
Sep 15, 2015 0.0321 0.0550 0.0256 0.0350 123,003 -0.01(-29.86%)
Sep 14, 2015 0.0300 0.0499 0.0270 0.0499 90,400 -0.01(-9.27%)
Sep 11, 2015 0.0310 0.0550 0.0300 0.0550 66,800 +0.00(+0.00%)
Sep 09, 2015 0.0550 0.0550 0.0550 55 +0.00(+0.00%)
Sep 08, 2015 0.0450 0.0599 0.0295 0.0550 41,000 +0.01(+22.22%)
Sep 04, 2015 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Sep 03, 2015 0.0300 0.0350 0.0300 0.0350 42,914 +0.00(+7.69%)
Sep 02, 2015 0.0325 0.0325 0.0325 0.0325 15,599 -0.00(-7.14%)
Sep 01, 2015 0.0350 0.0350 0.0350 0.0350 20,030 +0.00(+0.00%)
Aug 31, 2015 0.0350 0.0350 0.0350 0.0350 21,130 +0.00(+0.00%)
Aug 28, 2015 0.0351 0.0351 0.0350 0.0350 33,914 -0.00(-12.50%)
Aug 27, 2015 0.0400 0.0400 0.0350 0.0400 49,400 +0.00(+0.00%)
Aug 26, 2015 0.0350 0.0500 0.0350 0.0400 81,264 -0.00(-11.11%)
Aug 25, 2015 0.0450 0.0450 0.0350 0.0450 72,984 -0.01(-10.00%)
Aug 24, 2015 0.0500 0.0499 0.0500 68,200 +0.00(+0.20%)
Aug 21, 2015 0.0470 0.0499 0.0440 0.0499 53,346 +0.00(+0.40%)
Aug 20, 2015 0.0490 0.0497 0.0450 0.0497 35,500 -0.05(-47.63%)
Aug 19, 2015 0.0456 0.0949 0.0450 0.0949 34,500 +0.00(+0.96%)
Aug 18, 2015 0.0550 0.0940 0.0451 0.0940 84,500 +0.00(+0.00%)
Aug 17, 2015 0.0640 0.0940 0.0510 0.0940 57,079 +0.00(+0.00%)
Aug 14, 2015 0.0940 0.0940 0.0550 0.0940 76,859 +0.00(+0.00%)
Aug 12, 2015 0.0940 0.0940 0.0940 6 -0.00(-1.05%)
Aug 11, 2015 0.0750 0.0950 0.0700 0.0950 60,500 -0.04(-26.92%)
Aug 10, 2015 0.1300 0.1300 0.1300 0.1300 200 +0.03(+35.42%)
Aug 07, 2015 0.0960 0.0960 0.0960 0.0960 3,886 +0.00(+0.00%)
Aug 04, 2015 0.0960 0.0960 0.0960 0 +0.01(+9.97%)
Aug 03, 2015 0.1024 0.1199 0.0700 0.0873 153,030 -0.03(-25.67%)
Jul 31, 2015 0.1104 0.1499 0.1104 0.1174 4,568 +0.02(+17.45%)
Jul 30, 2015 0.1249 0.1399 0.0999 0.1000 5,500 +0.00(+0.10%)
Jul 29, 2015 0.0901 0.0999 0.0825 0.0999 23,255 -0.01(-6.24%)
Jul 28, 2015 0.1255 0.1255 0.1000 0.1066 4,717 +0.00(+1.48%)
Jul 27, 2015 0.1068 0.1068 0.1050 0.1050 4,153 -0.02(-16.33%)
Jul 24, 2015 0.1250 0.1500 0.0940 0.1255 45,255 +0.02(+19.52%)
Jul 23, 2015 0.1000 0.1050 0.1000 0.1050 6,337 +0.00(+0.00%)
Jul 22, 2015 0.1000 0.1500 0.0950 0.1050 14,140 +0.01(+7.14%)
Jul 21, 2015 0.1050 0.1050 0.0980 0.0980 9,500 -0.05(-34.67%)
Jul 20, 2015 0.1425 0.2300 0.1000 0.1500 21,180 -0.09(-37.50%)
Jul 17, 2015 0.0950 0.2400 0.0900 0.2400 30,200 +0.09(+60.00%)
Jul 16, 2015 0.1250 0.1500 0.0950 0.1500 22,854 -0.01(-6.25%)
Jul 15, 2015 0.1050 0.1600 0.1000 0.1600 36,211 +0.02(+14.29%)
Jul 14, 2015 0.1050 0.1400 0.1001 0.1400 23,600 +0.00(+0.00%)
Jul 13, 2015 0.1800 0.2200 0.1000 0.1400 53,740 -0.06(-30.00%)
Jul 10, 2015 0.0851 0.2779 0.0851 0.2000 53,648 +0.11(+110.53%)
Jul 09, 2015 0.1000 0.1000 0.0875 0.0950 90,872 -0.01(-9.52%)
Jul 08, 2015 0.0950 0.1050 0.0950 0.1050 20,500 +0.00(+0.00%)
Jul 07, 2015 0.1050 0.1050 0.0901 0.1050 32,022 -0.01(-12.50%)
Jul 06, 2015 0.1101 0.1200 0.1005 0.1200 56,950 -0.02(-11.11%)
Jul 02, 2015 0.1350 0.1350 0.1350 0 -0.01(-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.