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

Smg Industries Inc (OP: SMGI )

0.0500 UNCHANGED
Last Price Updated: 1:10 PM EDT, May 28, 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 (%)
Nov 30, 2018 0.3300 0.3300 0.3300 0.3300 2,500 +0.02(+4.76%)
Nov 29, 2018 0.3150 0.3150 0.3150 0.3150 2,500 -0.00(-1.19%)
Nov 28, 2018 0.3188 0.3188 0.3188 0.3188 17,155 +0.02(+6.27%)
Nov 26, 2018 0.3000 0.3000 0.3000 0 +0.05(+20.00%)
Nov 21, 2018 0.2500 0.2500 0.2500 0 +0.05(+24.25%)
Nov 20, 2018 0.2012 0.2012 0.2012 0.2012 2,530 -0.13(-39.03%)
Nov 19, 2018 0.3300 0.3300 0.3300 0.3300 240 -0.02(-5.69%)
Nov 16, 2018 0.3499 0.3499 0.2200 0.3499 2,000 -0.15(-30.02%)
Nov 15, 2018 0.4000 0.5000 0.4000 0.5000 3,030 +0.18(+55.47%)
Nov 14, 2018 0.1900 0.4000 0.1800 0.3216 30,361 +0.07(+26.12%)
Nov 13, 2018 0.4101 0.4101 0.2550 0.2550 55,385 -0.26(-50.00%)
Nov 06, 2018 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Oct 29, 2018 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Oct 26, 2018 0.4000 0.5100 0.4000 0.5100 200 +0.00(+0.00%)
Oct 24, 2018 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Oct 19, 2018 0.5100 0.5100 0.5100 0 -0.14(-21.54%)
Oct 16, 2018 0.6500 0.6500 0.6500 0 +0.15(+30.00%)
Oct 08, 2018 0.5000 0.5000 0.5000 0 -0.20(-28.57%)
Oct 03, 2018 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Oct 02, 2018 0.3300 0.7000 0.3300 0.7000 310 +0.10(+16.67%)
Oct 01, 2018 0.5000 0.6000 0.5000 0.6000 11,551 +0.10(+20.00%)
Sep 28, 2018 0.5000 0.5000 0.5000 0.5000 300 -0.20(-28.57%)
Sep 27, 2018 0.7000 0.7000 0.7000 0.7000 400 -0.03(-4.11%)
Sep 25, 2018 0.7300 0.7300 0.7300 0 +0.19(+35.19%)
Sep 24, 2018 0.5400 0.5400 0.5400 0.5400 2,400 -0.01(-1.82%)
Sep 21, 2018 0.3650 0.5500 0.3600 0.5500 11,200 -0.19(-25.67%)
Sep 17, 2018 0.7399 0.7399 0.7399 0 +0.00(+0.00%)
Sep 14, 2018 0.7399 0.7399 0.7399 0.7399 100 +0.02(+3.48%)
Sep 07, 2018 0.7150 0.7150 0.7150 0 -0.02(-3.37%)
Aug 29, 2018 0.7399 0.7399 0.7399 0 +0.00(+0.00%)
Aug 28, 2018 0.7399 0.7399 0.7399 0.7399 930 +0.19(+34.53%)
Aug 27, 2018 0.5500 0.5500 0.5500 0.5500 117 +0.00(+0.00%)
Aug 24, 2018 0.5500 0.5500 0.5500 0.5500 3,600 -0.19(-25.68%)
Aug 21, 2018 0.7400 0.7400 0.7400 0 -0.01(-1.33%)
Aug 15, 2018 0.7500 0.7500 0.7500 0 +0.20(+37.61%)
Aug 14, 2018 0.7400 0.7400 0.5450 0.5450 5,272 -0.20(-27.33%)
Aug 13, 2018 0.7000 0.7500 0.5450 0.7500 10,025 +0.01(+1.35%)
Aug 07, 2018 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Aug 03, 2018 0.7400 0.7400 0.7400 0 -0.05(-6.33%)
Aug 02, 2018 0.7900 0.7900 0.7900 0.7900 100 +0.00(+0.00%)
Jul 12, 2018 0.7900 0.7900 0.7900 0 +0.04(+5.33%)
Jul 11, 2018 0.7500 0.7500 0.7500 0.7500 100 +0.00(+0.00%)
Jul 10, 2018 0.7500 0.7500 0.7500 0.7500 200 -0.04(-5.06%)
Jul 06, 2018 0.7900 0.7900 0.7900 0 +0.04(+5.33%)
Jun 28, 2018 0.7500 0.7500 0.7500 10 +0.00(+0.00%)
Jun 27, 2018 0.7500 0.7500 0.7500 0.7500 150 +0.00(+0.00%)
Jun 25, 2018 0.7500 0.7500 0.7500 0 +0.02(+2.04%)
Jun 19, 2018 0.7350 0.7350 0.7350 0 +0.31(+74.17%)
Jun 18, 2018 0.4220 0.4220 0.4220 0.4220 100 -0.33(-43.58%)
Jun 08, 2018 0.7480 0.7480 0.7480 0 +0.25(+49.60%)
Jun 07, 2018 0.5000 0.5000 0.5000 0.5000 5,000 +0.00(+0.00%)
Jun 05, 2018 0.5000 0.5000 0.5000 0 -0.15(-23.08%)
May 31, 2018 0.6500 0.6500 0.6500 0 +0.15(+30.00%)
May 24, 2018 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 22, 2018 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 21, 2018 0.5100 0.5100 0.5000 0.5000 3,094 -0.06(-10.87%)
May 17, 2018 0.5610 0.5610 0.5610 0 -0.23(-28.99%)
May 14, 2018 0.7900 0.7900 0.7900 0 -0.01(-1.24%)
May 10, 2018 0.7999 0.7999 0.7999 0 +0.00(+0.00%)
May 09, 2018 0.7999 0.7999 0.7999 0.7999 100 -0.00(-0.01%)
May 04, 2018 0.8000 0.8000 0.8000 0 -0.04(-4.76%)
Apr 16, 2018 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Apr 12, 2018 0.8400 0.8400 0.8400 0 +0.08(+10.24%)
Apr 11, 2018 0.7620 0.7620 0.7620 0.7620 150 +0.01(+1.33%)
Apr 09, 2018 0.7520 0.7520 0.7520 10 -0.01(-1.31%)
Apr 06, 2018 0.8400 0.8400 0.7620 0.7620 307 -0.09(-10.35%)
Apr 05, 2018 0.8500 0.8500 0.8500 0.8500 675 -0.05(-5.55%)
Apr 04, 2018 0.8999 0.8999 0.4500 0.8999 478 +0.51(+130.74%)
Apr 03, 2018 0.3900 0.3900 0.3900 0.3900 100 -0.51(-56.67%)
Apr 02, 2018 0.9000 0.9000 0.9000 0.9000 247 +0.00(+0.00%)
Mar 29, 2018 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Mar 28, 2018 0.9000 0.9000 0.9000 0.9000 219 +0.00(+0.00%)
Mar 27, 2018 0.8500 0.9000 0.8500 0.9000 1,014 +0.05(+5.88%)
Mar 26, 2018 0.5500 0.8500 0.5500 0.8500 600 +0.05(+6.25%)
Mar 21, 2018 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Mar 20, 2018 0.8000 0.8000 0.8000 0.8000 150 +0.00(+0.00%)
Mar 19, 2018 0.8000 0.8000 0.8000 0.8000 311 +0.00(+0.00%)
Mar 15, 2018 0.8000 0.8000 0.8000 25 +0.34(+73.91%)
Mar 14, 2018 0.4600 0.4600 0.4600 0.4600 1,090 -0.34(-42.50%)
Mar 09, 2018 0.8000 0.8000 0.8000 87 +0.34(+73.91%)
Mar 08, 2018 0.4600 0.4600 0.4600 0.4600 100 -0.34(-42.50%)
Mar 07, 2018 0.4500 0.8000 0.4500 0.8000 900 -0.05(-5.88%)
Mar 01, 2018 0.8500 0.8500 0.8500 0 +0.40(+88.89%)
Feb 28, 2018 0.6250 0.6250 0.4500 0.4500 200 -0.40(-47.06%)
Feb 26, 2018 0.8500 0.8500 0.8500 5 +0.00(+0.00%)
Feb 23, 2018 0.5500 0.8500 0.5500 0.8500 17,875 +0.31(+56.71%)
Feb 22, 2018 0.5700 0.5700 0.5424 0.5424 209 +0.09(+20.53%)
Feb 21, 2018 0.4500 0.4500 0.4500 0.4500 105 -0.15(-25.00%)
Feb 20, 2018 0.6000 0.6000 0.6000 0.6000 200 +0.00(+0.00%)
Feb 15, 2018 0.6000 0.6000 0.6000 0 +0.07(+13.85%)
Feb 13, 2018 0.5270 0.5270 0.5270 0 -0.02(-4.18%)
Feb 09, 2018 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Feb 08, 2018 0.5500 0.5500 0.5500 0.5500 460 -0.01(-1.79%)
Feb 07, 2018 0.5600 0.6000 0.5600 0.5600 2,070 -0.04(-6.67%)
Feb 05, 2018 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Feb 02, 2018 0.5500 0.6000 0.5500 0.6000 2,000 +0.05(+9.09%)
Jan 31, 2018 0.5500 0.5500 0.5500 0 -0.10(-15.38%)
Jan 29, 2018 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jan 25, 2018 0.6500 0.6500 0.6500 0 +0.04(+6.56%)
Jan 23, 2018 0.6100 0.6100 0.6100 0 -0.04(-6.15%)
Jan 22, 2018 0.4300 0.6500 0.4300 0.6500 1,550 +0.00(+0.00%)
Jan 17, 2018 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jan 16, 2018 0.6000 0.6500 0.6000 0.6500 1,375 +0.00(+0.00%)
Jan 10, 2018 0.6500 0.6500 0.6500 0 -0.04(-6.47%)
Jan 09, 2018 0.6950 0.6950 0.6950 0.6950 100 -0.01(-0.71%)
Jan 03, 2018 0.7000 0.7000 0.7000 0 -0.10(-12.50%)
Jan 02, 2018 0.8000 0.8000 0.8000 0.8000 100 +0.00(+0.00%)
Dec 27, 2017 0.8000 0.8000 0.8000 0 +0.20(+33.33%)
Dec 19, 2017 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Dec 18, 2017 0.6000 0.6000 0.6000 0.6000 500 +0.00(+0.00%)
Dec 14, 2017 0.6000 0.6000 0.6000 11 +0.05(+9.09%)
Dec 13, 2017 0.5500 0.5500 0.5500 0.5500 2,000 -0.04(-6.45%)
Dec 12, 2017 0.6500 0.6500 0.5879 0.5879 3,600 -0.06(-9.55%)
Dec 11, 2017 0.3800 0.6500 0.3800 0.6500 2,000 +0.00(+0.00%)
Dec 08, 2017 0.6500 0.6500 0.5940 0.6500 1,294 +0.25(+62.50%)
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.