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, 2023 0.2500 0.2500 0.2200 0.2200 22,046 -0.03(-12.00%)
Nov 28, 2023 0.2500 0 -0.02(-8.09%)
Nov 27, 2023 0.2720 0.2720 0.2720 0.2720 2,000 -0.01(-2.86%)
Nov 22, 2023 0.2800 0 -0.02(-6.67%)
Nov 16, 2023 0.3000 0 +0.00(+0.00%)
Nov 15, 2023 0.3180 0.3500 0.2459 0.3000 23,000 +0.00(+0.00%)
Nov 10, 2023 0.3000 0 +0.00(+0.00%)
Nov 09, 2023 0.2800 0.3000 0.2800 0.3000 770 +0.04(+15.38%)
Nov 08, 2023 0.2800 0.2800 0.2600 0.2600 12,629 -0.06(-18.75%)
Nov 06, 2023 0.3200 0 +0.05(+18.52%)
Nov 03, 2023 0.2700 0.2700 0.2630 0.2700 1,960 -0.05(-15.62%)
Nov 02, 2023 0.2715 0.3200 0.2715 0.3200 2,657 +0.02(+6.67%)
Nov 01, 2023 0.3000 0.3000 0.3000 0.3000 900 +0.02(+7.14%)
Oct 31, 2023 0.3240 0.3240 0.2800 0.2800 26,011 -0.01(-3.45%)
Oct 30, 2023 0.3300 0.3300 0.2800 0.2900 54,100 -0.01(-3.33%)
Oct 27, 2023 0.2400 0.3100 0.2400 0.3000 59,867 +0.06(+25.00%)
Oct 26, 2023 0.2610 0.2610 0.2400 0.2400 7,925 -0.05(-17.24%)
Oct 24, 2023 0.2900 0 -0.01(-3.33%)
Oct 23, 2023 0.3000 0.3000 0.3000 0.3000 300 +0.03(+11.11%)
Oct 20, 2023 0.3000 0.3499 0.2400 0.2700 199,132 +0.01(+3.85%)
Oct 19, 2023 0.3470 0.3470 0.2600 0.2600 20,100 -0.03(-11.41%)
Oct 18, 2023 0.2935 0.2935 0.2935 0.2935 100 -0.03(-9.27%)
Oct 17, 2023 0.2700 0.3235 0.2700 0.3235 26,800 +0.00(+0.78%)
Oct 13, 2023 0.3210 0 +0.02(+7.00%)
Oct 11, 2023 0.3000 3 +0.00(+0.00%)
Oct 09, 2023 0.3000 0 +0.00(+0.00%)
Oct 06, 2023 0.3000 0.3000 0.2600 0.3000 22,004 +0.00(+0.00%)
Oct 05, 2023 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Oct 04, 2023 0.3000 0.3000 0.3000 0.3000 35,001 -0.03(-9.09%)
Oct 02, 2023 0.3300 0 -0.02(-5.71%)
Sep 29, 2023 0.3500 0.3500 0.3500 0.3500 1,850 -0.03(-7.87%)
Sep 28, 2023 0.3110 0.3799 0.3100 0.3799 35,750 +0.00(+0.00%)
Sep 27, 2023 0.3799 0.3799 0.2600 0.3799 25,000 +0.08(+26.63%)
Sep 25, 2023 0.3000 0 +0.00(+0.00%)
Sep 22, 2023 0.3000 0.3000 0.3000 0.3000 11,315 -0.02(-6.25%)
Sep 21, 2023 0.3400 0.3450 0.3200 0.3200 59,550 -0.04(-11.09%)
Sep 20, 2023 0.3600 0.3600 0.3599 0.3599 25,905 +0.06(+19.89%)
Sep 19, 2023 0.3501 0.3599 0.3002 0.3002 266,586 -0.08(-21.00%)
Sep 15, 2023 0.3800 1 +0.02(+4.42%)
Sep 14, 2023 0.3500 0.3799 0.3500 0.3639 25,832 +0.04(+13.72%)
Sep 13, 2023 0.3200 0.3200 0.3160 0.3200 15,181 -0.04(-11.11%)
Sep 11, 2023 0.3600 0 -0.02(-5.26%)
Sep 07, 2023 0.3800 0 +0.02(+5.56%)
Sep 06, 2023 0.3600 0.3600 0.3600 0.3600 13,500 -0.02(-4.00%)
Sep 05, 2023 0.3750 0.3750 0.3750 0.3750 2,140 -0.00(-0.08%)
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.