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 28, 2021 0.0058 0.0058 0.0056 0.0056 200,101 +0.00(+5.66%)
May 27, 2021 0.0052 0.0053 0.0051 0.0053 468,600 -0.00(-10.17%)
May 26, 2021 0.0059 0.0059 0.0059 0.0059 3,002 +0.00(+5.36%)
May 25, 2021 0.0065 0.0065 0.0055 0.0056 134,961 -0.00(-13.85%)
May 24, 2021 0.0070 0.0076 0.0064 0.0065 545,586 +0.00(+6.56%)
May 21, 2021 0.0061 0.0061 0.0053 0.0061 30,200 +0.00(+1.67%)
May 20, 2021 0.0054 0.0066 0.0054 0.0060 98,410 +0.00(+3.45%)
May 19, 2021 0.0064 0.0064 0.0054 0.0058 221,500 +0.00(+7.41%)
May 18, 2021 0.0055 0.0055 0.0054 0.0054 475,000 +0.00(+0.00%)
May 17, 2021 0.0057 0.0057 0.0054 0.0054 20,001 -0.00(-5.26%)
May 14, 2021 0.0059 0.0059 0.0057 0.0057 150,000 +0.00(+0.00%)
May 13, 2021 0.0064 0.0068 0.0057 0.0057 115,000 -0.00(-1.72%)
May 12, 2021 0.0057 0.0058 0.0057 0.0058 16,000 +0.00(+1.75%)
May 11, 2021 0.0057 0.0057 0.0057 0.0057 20,000 +0.00(+0.00%)
May 10, 2021 0.0057 0.0057 0.0057 0.0057 107,500 -0.00(-5.00%)
May 07, 2021 0.0054 0.0060 0.0054 0.0060 18,400 -0.00(-3.23%)
May 05, 2021 0.0062 0.0062 0.0062 0 +0.00(+5.08%)
May 04, 2021 0.0052 0.0059 0.0051 0.0059 505,180 +0.00(+0.00%)
May 03, 2021 0.0052 0.0059 0.0051 0.0059 361,000 +0.00(+11.32%)
Apr 30, 2021 0.0053 0.0053 0.0053 6 +0.00(+0.00%)
Apr 29, 2021 0.0051 0.0055 0.0051 0.0053 7,100 +0.00(+1.92%)
Apr 28, 2021 0.0051 0.0055 0.0051 0.0052 8,200 +0.00(+4.00%)
Apr 27, 2021 0.0050 0.0050 0.0050 0.0050 356 -0.00(-9.09%)
Apr 26, 2021 0.0059 0.0059 0.0051 0.0055 67,602 -0.00(-6.78%)
Apr 23, 2021 0.0059 0.0059 0.0051 0.0059 23,100 +0.00(+5.36%)
Apr 22, 2021 0.0056 0.0056 0.0056 0.0056 21,105 +0.00(+3.70%)
Apr 21, 2021 0.0052 0.0054 0.0052 0.0054 15,000 +0.00(+5.88%)
Apr 20, 2021 0.0056 0.0056 0.0051 0.0051 370,321 -0.00(-10.53%)
Apr 19, 2021 0.0058 0.0058 0.0057 0.0057 351,500 -0.00(-1.72%)
Apr 16, 2021 0.0064 0.0064 0.0058 0.0058 60,000 +0.00(+1.75%)
Apr 14, 2021 0.0057 0.0057 0.0057 0 -0.00(-9.52%)
Apr 13, 2021 0.0057 0.0070 0.0057 0.0063 292,984 +0.00(+5.00%)
Apr 12, 2021 0.0065 0.0070 0.0060 0.0060 154,142 +0.00(+9.09%)
Apr 09, 2021 0.0070 0.0070 0.0055 0.0055 60,000 +0.00(+0.00%)
Apr 08, 2021 0.0055 0.0055 0.0055 0.0055 123 -0.00(-3.51%)
Apr 07, 2021 0.0070 0.0070 0.0056 0.0057 141,411 -0.00(-18.57%)
Apr 06, 2021 0.0058 0.0070 0.0058 0.0070 95,300 +0.00(+22.81%)
Apr 05, 2021 0.0061 0.0061 0.0053 0.0057 159,547 -0.00(-6.56%)
Apr 01, 2021 0.0052 0.0062 0.0052 0.0061 1,184,700 +0.00(+1.67%)
Mar 31, 2021 0.0056 0.0062 0.0055 0.0060 1,972,111 -0.00(-3.23%)
Mar 30, 2021 0.0062 0.0062 0.0056 0.0062 96,800 +0.00(+0.00%)
Mar 29, 2021 0.0062 0.0062 0.0052 0.0062 54,500 +0.00(+0.00%)
Mar 25, 2021 0.0062 0.0062 0.0062 0 +0.00(+5.08%)
Mar 24, 2021 0.0059 0.0059 0.0051 0.0059 517,684 +0.00(+0.00%)
Mar 23, 2021 0.0071 0.0090 0.0052 0.0059 3,399,576 -0.00(-7.81%)
Mar 22, 2021 0.0070 0.0070 0.0059 0.0064 101,902 +0.00(+3.23%)
Mar 19, 2021 0.0050 0.0062 0.0045 0.0062 1,060,000 +0.00(+3.33%)
Mar 18, 2021 0.0062 0.0062 0.0050 0.0060 843,334 +0.00(+1.69%)
Mar 17, 2021 0.0059 0.0059 0.0059 0.0059 5,500 -0.00(-3.28%)
Mar 16, 2021 0.0061 0.0066 0.0061 0.0061 79,923 -0.00(-8.96%)
Mar 15, 2021 0.0065 0.0067 0.0056 0.0067 199,223 +0.00(+19.64%)
Mar 12, 2021 0.0072 0.0072 0.0055 0.0056 225,300 -0.00(-22.22%)
Mar 11, 2021 0.0072 0.0072 0.0072 0.0072 35,000 +0.00(+4.35%)
Mar 10, 2021 0.0069 0.0069 0.0069 0.0069 9,999 +0.00(+21.05%)
Mar 09, 2021 0.0054 0.0061 0.0039 0.0057 627,850 +0.00(+0.00%)
Mar 08, 2021 0.0054 0.0076 0.0054 0.0057 969,282 +0.00(+14.00%)
Mar 05, 2021 0.0054 0.0054 0.0040 0.0050 714,000 -0.00(-3.85%)
Mar 04, 2021 0.0057 0.0063 0.0052 0.0052 416,279 -0.00(-23.53%)
Mar 03, 2021 0.0072 0.0074 0.0040 0.0068 1,867,421 -0.00(-6.85%)
Mar 02, 2021 0.0088 0.0088 0.0041 0.0073 1,602,000 -0.00(-20.65%)
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.