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, 2016 0.0336 0.0400 0.0336 0.0390 114,259 -0.00(-2.21%)
May 27, 2016 0.0399 0.0399 0.0399 0 +0.01(+37.59%)
May 26, 2016 0.0300 0.0300 0.0290 0.0290 10,000 -0.00(-3.33%)
May 25, 2016 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+0.00%)
May 24, 2016 0.0330 0.0330 0.0300 0.0300 78,496 -0.01(-23.08%)
May 23, 2016 0.0340 0.0390 0.0320 0.0390 122,000 +0.00(+4.00%)
May 20, 2016 0.0330 0.0380 0.0316 0.0375 277,172 +0.00(+13.64%)
May 19, 2016 0.0270 0.0350 0.0260 0.0330 163,261 +0.01(+22.22%)
May 18, 2016 0.0288 0.0288 0.0250 0.0270 22,153 +0.01(+35.00%)
May 17, 2016 0.0218 0.0220 0.0200 0.0200 94,000 -0.00(-4.76%)
May 16, 2016 0.0210 0.0210 0.0210 0.0210 1,129 +0.00(+5.00%)
May 13, 2016 0.0210 0.0220 0.0200 0.0200 23,222 -0.00(-9.09%)
May 12, 2016 0.0223 0.0223 0.0200 0.0220 91,840 -0.00(-2.22%)
May 11, 2016 0.0215 0.0230 0.0200 0.0225 46,341 +0.00(+0.00%)
May 10, 2016 0.0225 0.0225 0.0225 0.0225 18,444 +0.00(+12.50%)
May 09, 2016 0.0230 0.0230 0.0190 0.0200 199,701 -0.00(-13.04%)
May 06, 2016 0.0230 0.0270 0.0230 0.0230 48,000 +0.00(+15.00%)
May 05, 2016 0.0199 0.0220 0.0199 0.0200 124,000 +0.00(+11.11%)
Apr 26, 2016 0.0180 0.0180 0.0180 0 +0.00(+4.65%)
Apr 25, 2016 0.0160 0.0180 0.0160 0.0172 24,300 +0.00(+1.18%)
Apr 12, 2016 0.0170 0.0170 0.0170 9 +0.01(+70.00%)
Apr 07, 2016 0.0100 0.0100 0.0100 0 -0.01(-41.18%)
Apr 06, 2016 0.0170 0.0170 0.0170 0.0170 2,000 +0.00(+0.00%)
Apr 01, 2016 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Mar 30, 2016 0.0170 0.0170 0.0170 2 +0.00(+0.00%)
Mar 28, 2016 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Mar 24, 2016 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Mar 23, 2016 0.0170 0.0170 0.0170 0.0170 4,022 +0.00(+25.00%)
Mar 22, 2016 0.0158 0.0158 0.0136 0.0136 30,000 -0.00(-12.26%)
Mar 18, 2016 0.0155 0.0155 0.0155 0 +0.00(+3.33%)
Mar 14, 2016 0.0150 0.0150 0.0150 0 -0.00(-6.25%)
Mar 10, 2016 0.0160 0.0160 0.0160 0 +0.00(+3.23%)
Mar 09, 2016 0.0162 0.0162 0.0150 0.0155 51,000 -0.00(-3.73%)
Mar 08, 2016 0.0161 0.0161 0.0161 0.0161 3,000 +0.00(+5.92%)
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.