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

Smc Entertainment Inc (OP: SMCE )

0.0008 -0.0001 (-11.11%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 17, 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 29, 2015 0.2550 0.2900 0.2075 0.2499 104,752 -0.01(-1.96%)
May 28, 2015 0.2951 0.2951 0.2502 0.2549 71,924 -0.06(-17.77%)
May 27, 2015 0.2950 0.3100 0.2920 0.3100 11,337 +0.02(+5.08%)
May 26, 2015 0.2851 0.2950 0.2850 0.2950 16,322 -0.01(-1.67%)
May 22, 2015 0.3000 0.3000 0.3000 0 -0.09(-23.08%)
May 21, 2015 0.3400 0.3900 0.3195 0.3900 10,110 +0.05(+14.71%)
May 20, 2015 0.2600 0.4000 0.2600 0.3400 51,899 +0.09(+35.95%)
May 19, 2015 0.4005 0.4300 0.2400 0.2501 108,456 -0.17(-40.17%)
May 18, 2015 0.4500 0.4500 0.4005 0.4180 26,421 +0.00(+0.98%)
May 15, 2015 0.5000 0.5000 0.4001 0.4140 110,335 -0.03(-5.91%)
May 14, 2015 0.4400 0.5099 0.4000 0.4400 71,959 -0.01(-2.22%)
May 13, 2015 0.5000 0.5000 0.4300 0.4500 32,779 -0.08(-14.29%)
May 12, 2015 0.4725 0.5400 0.4600 0.5250 59,549 +0.06(+11.70%)
May 11, 2015 0.4700 0.5050 0.4650 0.4700 46,358 -0.02(-4.08%)
May 08, 2015 0.4900 0.5100 0.4700 0.4900 39,057 +0.00(+0.00%)
May 07, 2015 0.4300 0.5099 0.4300 0.4900 90,280 +0.06(+13.95%)
May 06, 2015 0.5000 0.5400 0.4050 0.4300 66,691 -0.07(-14.00%)
May 05, 2015 0.5600 0.5899 0.4600 0.5000 56,623 -0.05(-9.09%)
May 04, 2015 0.5200 0.5900 0.5050 0.5500 73,953 +0.04(+7.84%)
May 01, 2015 0.6250 0.6250 0.4500 0.5100 41,626 -0.05(-8.93%)
Apr 30, 2015 0.5200 0.5700 0.5000 0.5600 59,206 +0.04(+7.69%)
Apr 29, 2015 0.5000 0.5200 0.4699 0.5200 39,524 +0.00(+0.00%)
Apr 28, 2015 0.6800 0.7200 0.4700 0.5200 114,658 -0.10(-16.14%)
Apr 27, 2015 0.6600 0.7200 0.6100 0.6201 47,233 -0.05(-7.45%)
Apr 24, 2015 0.4600 0.6700 0.4500 0.6700 85,341 +0.19(+39.58%)
Apr 23, 2015 0.5000 0.5000 0.4700 0.4800 31,736 -0.06(-11.11%)
Apr 22, 2015 0.5900 0.5900 0.5101 0.5400 43,586 -0.05(-8.46%)
Apr 21, 2015 0.5100 0.5900 0.5100 0.5899 23,024 +0.05(+9.24%)
Apr 20, 2015 0.4500 0.5650 0.4400 0.5400 52,407 +0.14(+35.00%)
Apr 17, 2015 0.3602 0.4500 0.3602 0.4000 8,617 -0.03(-6.98%)
Apr 16, 2015 0.4250 0.4500 0.4000 0.4300 27,165 -0.02(-4.44%)
Apr 15, 2015 0.4300 0.4800 0.3500 0.4500 75,983 +0.02(+4.65%)
Apr 14, 2015 0.5100 0.5100 0.3200 0.4300 73,109 -0.07(-14.00%)
Apr 13, 2015 0.7670 0.7700 0.5000 0.5000 112,118 -0.25(-33.33%)
Apr 10, 2015 0.6150 0.7500 0.6100 0.7500 79,291 +0.10(+15.38%)
Apr 09, 2015 0.7500 0.7500 0.6200 0.6500 21,988 -0.09(-12.16%)
Apr 08, 2015 0.7005 0.7990 0.6500 0.7400 43,635 -0.06(-7.50%)
Apr 07, 2015 0.7200 0.8000 0.6800 0.8000 18,982 +0.03(+3.91%)
Apr 06, 2015 0.8898 0.8898 0.7100 0.7699 55,145 -0.11(-12.50%)
Apr 02, 2015 0.8799 0.8799 0.8799 0 -0.02(-2.23%)
Apr 01, 2015 0.9500 0.9500 0.8351 0.9000 22,279 +0.00(+0.00%)
Mar 31, 2015 0.9190 0.9700 0.8601 0.9000 10,933 -0.02(-2.07%)
Mar 30, 2015 0.9700 0.9950 0.8600 0.9190 34,899 -0.02(-2.23%)
Mar 27, 2015 0.9000 0.9400 0.9000 0.9400 16,857 +0.04(+4.44%)
Mar 26, 2015 1.050 1.050 0.8549 0.9000 34,621 -0.11(-10.89%)
Mar 25, 2015 0.9400 1.050 0.9000 1.010 24,234 +0.01(+1.00%)
Mar 24, 2015 0.8820 1.070 0.8500 1.000 100,377 +0.11(+12.36%)
Mar 23, 2015 1.150 1.150 0.8000 0.8900 97,510 -0.26(-22.61%)
Mar 20, 2015 0.9000 1.150 0.9000 1.150 3,575 +0.20(+21.05%)
Mar 19, 2015 0.8600 1.170 0.8600 0.9500 5,803 +0.03(+3.26%)
Mar 18, 2015 0.8500 0.9200 0.8500 0.9200 5,735 +0.11(+13.58%)
Mar 17, 2015 0.8100 0.8100 0.8100 0.8100 1,717 -0.04(-4.71%)
Mar 16, 2015 0.8100 0.8500 0.6500 0.8500 40,858 +0.00(+0.01%)
Mar 13, 2015 0.9200 0.9200 0.7900 0.8499 9,865 -0.05(-5.58%)
Mar 10, 2015 0.9001 0.9001 0.9001 0 +0.00(+0.01%)
Mar 05, 2015 0.9000 0.9000 0.9000 0 +0.10(+12.64%)
Mar 04, 2015 0.8400 0.7500 0.7990 9,182 -0.04(-4.88%)
Mar 03, 2015 1.100 1.100 0.8000 0.8400 19,816 -0.28(-25.00%)
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.