Indicators

SMX (Security Matters) Public Limited Company - Class A Ordinary Shares (NQ: SMX )

0.1521 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	0.1300	0.1380	0.1262	0.1287	2,213,091	-0.00(-2.50%)
Mar 27, 2024	0.1400	0.1430	0.1260	0.1320	3,955,763	-0.01(-4.56%)
Mar 26, 2024	0.1400	0.1450	0.1325	0.1383	1,775,806	-0.00(-1.78%)
Mar 25, 2024	0.1400	0.1490	0.1351	0.1408	2,311,133	-0.00(-0.85%)
Mar 22, 2024	0.1455	0.1495	0.1303	0.1420	4,653,071	-0.01(-8.62%)
Mar 21, 2024	0.1800	0.2000	0.1500	0.1554	10,602,053	-0.03(-14.14%)
Mar 20, 2024	0.1510	0.3038	0.1422	0.1810	98,194,392	+0.04(+26.13%)
Mar 19, 2024	0.1401	0.1550	0.1399	0.1435	2,469,058	+0.00(+3.24%)
Mar 18, 2024	0.1560	0.1570	0.1262	0.1390	2,969,912	-0.02(-13.12%)
Mar 15, 2024	0.1340	0.1670	0.1330	0.1600	11,896,844	+0.03(+24.42%)
Mar 14, 2024	0.1300	0.1378	0.1259	0.1286	1,445,163	-0.01(-4.03%)
Mar 13, 2024	0.1211	0.1347	0.1200	0.1340	1,844,985	-0.00(-0.37%)
Mar 12, 2024	0.1500	0.1563	0.1300	0.1345	2,502,270	-0.02(-13.50%)
Mar 11, 2024	0.1700	0.1819	0.1540	0.1555	2,824,142	-0.02(-12.44%)
Mar 08, 2024	0.2100	0.2100	0.1700	0.1776	5,007,209	-0.01(-7.74%)
Mar 07, 2024	0.2000	0.2035	0.1867	0.1925	1,290,018	-0.01(-3.65%)
Mar 06, 2024	0.2125	0.2140	0.1940	0.1998	1,800,443	-0.01(-4.36%)
Mar 05, 2024	0.2050	0.2150	0.1950	0.2089	3,432,634	+0.01(+7.13%)
Mar 04, 2024	0.2000	0.2100	0.1829	0.1950	4,082,781	-0.01(-2.99%)

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.