Skip to main content

Smc Entertainment Inc (OP: SMCE )

0.0063 -0.0002 (-3.08%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 0.0067 0.0075 0.0062 0.0063 8,146,335 -0.00(-3.08%)
Jul 16, 2024 0.0059 0.0066 0.0052 0.0065 10,976,929 +0.00(+12.07%)
Jul 15, 2024 0.0057 0.0064 0.0054 0.0058 7,758,891 +0.00(+3.57%)
Jul 12, 2024 0.0059 0.0060 0.0051 0.0056 13,282,703 -0.00(-5.08%)
Jul 11, 2024 0.0065 0.0074 0.0055 0.0059 26,367,920 -0.00(-3.28%)
Jul 10, 2024 0.0048 0.0062 0.0046 0.0061 18,539,424 +0.00(+35.56%)
Jul 09, 2024 0.0047 0.0059 0.0044 0.0045 23,277,768 -0.00(-6.25%)
Jul 08, 2024 0.0062 0.0064 0.0044 0.0048 53,918,080 -0.00(-22.58%)
Jul 05, 2024 0.0072 0.0073 0.0047 0.0062 34,494,796 -0.00(-12.68%)
Jul 03, 2024 0.0079 0.0079 0.0066 0.0071 8,261,194 -0.00(-7.79%)
Jul 02, 2024 0.0071 0.0079 0.0063 0.0077 31,789,684 +0.00(+10.00%)
Jul 01, 2024 0.0056 0.0076 0.0054 0.0070 52,152,668 +0.00(+27.27%)
Jun 28, 2024 0.0045 0.0060 0.0040 0.0055 44,195,600 +0.00(+25.00%)
Jun 27, 2024 0.0037 0.0045 0.0034 0.0044 42,795,864 +0.00(+25.71%)
Jun 26, 2024 0.0035 0.0037 0.0030 0.0035 20,463,212 +0.00(+6.06%)
Jun 25, 2024 0.0037 0.0041 0.0027 0.0033 31,785,184 -0.00(-2.94%)
Jun 24, 2024 0.0036 0.0038 0.0028 0.0034 41,994,820 -0.00(-8.11%)
Jun 21, 2024 0.0037 0.0044 0.0034 0.0037 45,430,080 +0.00(+5.71%)
Jun 20, 2024 0.0027 0.0035 0.0025 0.0035 43,890,136 +0.00(+34.62%)
Jun 18, 2024 0.0030 0.0030 0.0023 0.0026 28,286,252 -0.00(-10.34%)
Jun 17, 2024 0.0025 0.0033 0.0025 0.0029 59,038,224 +0.00(+16.00%)
Jun 14, 2024 0.0020 0.0028 0.0018 0.0025 105,835,648 +0.00(+47.06%)
Jun 13, 2024 0.0019 0.0019 0.0015 0.0017 19,102,300 -0.00(-10.53%)
Jun 12, 2024 0.0017 0.0020 0.0015 0.0019 51,249,376 +0.00(+18.75%)
Jun 11, 2024 0.0016 0.0017 0.0014 0.0016 31,652,098 +0.00(+6.67%)
Jun 10, 2024 0.0013 0.0016 0.0012 0.0015 75,274,376 +0.00(+36.36%)
Jun 07, 2024 0.0014 0.0019 0.0011 0.0011 161,356,400 +0.00(+10.00%)
Jun 06, 2024 0.0011 0.0011 0.0010 0.0010 15,342,488 -0.00(-16.67%)
Jun 05, 2024 0.0011 0.0012 0.0010 0.0012 11,532,109 +0.00(+0.00%)
Jun 04, 2024 0.0013 0.0013 0.0010 0.0012 3,624,000 +0.00(+0.00%)
Jun 03, 2024 0.0012 0.0013 0.0010 0.0012 3,951,845 +0.00(+20.00%)
May 31, 2024 0.0010 0.0012 0.0010 0.0010 8,685,367 -0.00(-16.67%)
May 30, 2024 0.0011 0.0012 0.0010 0.0012 3,471,155 +0.00(+9.09%)
May 29, 2024 0.0013 0.0014 0.0010 0.0011 9,582,178 -0.00(-15.38%)
May 28, 2024 0.0013 0.0015 0.0010 0.0013 21,771,784 +0.00(+0.00%)
May 24, 2024 0.0015 0.0017 0.0009 0.0013 88,837,360 -0.00(-13.33%)
May 23, 2024 0.0013 0.0016 0.0012 0.0015 37,719,872 +0.00(+25.00%)
May 22, 2024 0.0007 0.0014 0.0007 0.0012 70,816,960 +0.00(+71.43%)
May 21, 2024 0.0007 0.0008 0.0007 0.0007 8,337,162 -0.00(-12.50%)
May 20, 2024 0.0008 0.0008 0.0007 0.0008 2,715,812 +0.00(+0.00%)
May 17, 2024 0.0009 0.0009 0.0008 0.0008 4,555,713 -0.00(-11.11%)
May 16, 2024 0.0009 0.0009 0.0008 0.0009 7,069,911 +0.00(+0.00%)
May 15, 2024 0.0010 0.0010 0.0008 0.0009 1,552,000 +0.00(+12.50%)
May 14, 2024 0.0007 0.0009 0.0007 0.0008 3,665,771 +0.00(+14.29%)
May 13, 2024 0.0010 0.0010 0.0007 0.0007 4,281,842 -0.00(-30.00%)
May 10, 2024 0.0011 0.0011 0.0008 0.0010 24,140,880 -0.00(-16.67%)
May 09, 2024 0.0014 0.0015 0.0011 0.0012 55,407,576 -0.00(-7.69%)
May 08, 2024 0.0007 0.0016 0.0006 0.0013 180,750,608 +0.00(+85.71%)
May 07, 2024 0.0007 0.0007 0.0006 0.0007 3,807,187 +0.00(+0.00%)
May 03, 2024 0.0007 0 -0.00(-12.50%)
May 02, 2024 0.0008 0.0008 0.0008 0.0008 2,015,000 +0.00(+0.00%)
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.