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

Smg Industries Inc (OP: SMGI )

0.0539 UNCHANGED
Streaming Delayed Price Updated: 10:43 AM EDT, May 21, 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, 2017 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Nov 29, 2017 0.4000 0.4500 0.4000 0.4500 8,530 +0.00(+0.00%)
Nov 27, 2017 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Nov 21, 2017 0.4500 0.4500 0.4500 0 +0.10(+28.57%)
Nov 20, 2017 0.3500 0.3500 0.3500 0.3500 100 +0.00(+0.00%)
Nov 17, 2017 0.3500 0.3500 0.3500 0.3500 4,710 +0.02(+6.06%)
Nov 08, 2017 0.3300 0.3300 0.3300 0 +0.04(+13.79%)
Nov 07, 2017 0.3200 0.3200 0.2900 0.2900 3,025 +0.01(+1.75%)
Nov 06, 2017 0.2850 0.2850 0.2850 0.2850 1,645 +0.00(+1.79%)
Nov 01, 2017 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Oct 30, 2017 0.2700 0.2700 0.2700 0 -0.03(-10.00%)
Oct 27, 2017 0.3500 0.4000 0.3000 0.3000 19,000 -0.05(-14.29%)
Oct 26, 2017 0.2800 0.3500 0.2800 0.3500 1,200 +0.05(+16.67%)
Oct 24, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 23, 2017 0.3350 0.3350 0.3000 0.3000 17,000 -0.05(-14.29%)
Oct 20, 2017 0.3250 0.3500 0.3250 0.3500 12,200 -0.04(-10.26%)
Oct 19, 2017 0.3300 0.3900 0.3300 0.3900 4,500 +0.07(+21.88%)
Oct 18, 2017 0.2600 0.3200 0.2600 0.3200 25,340 -0.08(-20.00%)
Oct 17, 2017 0.3500 0.4000 0.3500 0.4000 894 +0.00(+0.00%)
Oct 16, 2017 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Oct 05, 2017 0.4000 0.4000 0.4000 50 -0.02(-4.76%)
Oct 03, 2017 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Oct 02, 2017 0.3800 0.4000 0.3800 0.4000 6,960 +0.01(+2.56%)
Sep 28, 2017 0.3900 0.3900 0.3900 0 +0.02(+5.41%)
Sep 26, 2017 0.3700 0.3700 0.3700 0 +0.04(+12.12%)
Sep 25, 2017 0.3500 0.3500 0.3300 0.3300 6,090 -0.03(-8.33%)
Sep 22, 2017 0.3500 0.3600 0.3500 0.3600 5,272 +0.01(+2.86%)
Sep 21, 2017 0.4000 0.4000 0.3500 0.3500 7,000 -0.20(-36.36%)
Sep 20, 2017 0.7500 0.7500 0.5500 0.5500 9,300 +0.00(+0.00%)
Sep 19, 2017 0.5500 0.5500 0.5500 0.5500 1,500 +0.00(+0.00%)
Sep 18, 2017 0.3499 0.5500 0.3499 0.5500 37,520 +0.20(+57.14%)
Sep 11, 2017 0.3500 0.3500 0.3500 0 +0.03(+10.72%)
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.