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 (%)
Mar 31, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 30, 2020 0.1000 0.1000 0.1000 0.1000 2,350 +0.03(+42.86%)
Mar 27, 2020 0.0700 0.0700 0.0700 0.0700 6,700 +0.00(+0.00%)
Mar 26, 2020 0.0800 0.0800 0.0700 0.0700 14,050 -0.01(-17.65%)
Mar 25, 2020 0.0800 0.0850 0.0800 0.0850 8,500 +0.00(+0.00%)
Mar 24, 2020 0.0850 0.0850 0.0850 0.0850 5,000 -0.01(-13.27%)
Mar 23, 2020 0.1000 0.1000 0.0980 0.0980 379 -0.02(-16.95%)
Mar 20, 2020 0.0720 0.1180 0.0720 0.1180 7,700 +0.05(+63.89%)
Mar 19, 2020 0.0720 0.0720 0.0720 0.0720 600 -0.01(-6.49%)
Mar 18, 2020 0.0900 0.0900 0.0770 0.0770 25,000 -0.01(-14.44%)
Mar 17, 2020 0.0900 0.0900 0.0900 0.0900 12,000 -0.03(-24.31%)
Mar 16, 2020 0.0900 0.1190 0.0900 0.1189 7,395 +0.03(+32.11%)
Mar 13, 2020 0.1195 0.1195 0.0740 0.0900 8,600 +0.01(+11.11%)
Mar 11, 2020 0.0810 0.0810 0.0810 0 -0.04(-32.22%)
Mar 10, 2020 0.1220 0.1220 0.1013 0.1195 44,800 -0.03(-20.33%)
Mar 09, 2020 0.1600 0.1600 0.1500 0.1500 14,900 -0.03(-16.20%)
Mar 06, 2020 0.1800 0.1800 0.1509 0.1790 32,600 +0.00(+0.00%)
Mar 05, 2020 0.1999 0.1999 0.1510 0.1790 13,520 -0.02(-9.60%)
Mar 04, 2020 0.1800 0.1980 0.1252 0.1980 42,300 +0.05(+32.00%)
Mar 03, 2020 0.1680 0.2500 0.1500 0.1500 160,100 -0.02(-10.66%)
Mar 02, 2020 0.1679 0.1679 0.1679 1 +0.00(+0.00%)
Feb 26, 2020 0.1679 0.1679 0.1679 0 -0.00(-0.06%)
Feb 25, 2020 0.1600 0.1680 0.1350 0.1680 12,288 +0.01(+8.39%)
Feb 24, 2020 0.1880 0.1880 0.1550 0.1550 28,494 -0.12(-42.59%)
Feb 12, 2020 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Feb 06, 2020 0.2800 0.2800 0.2800 0 +0.00(+0.04%)
Feb 05, 2020 0.1840 0.2799 0.1740 0.2799 2,972 -0.00(-0.04%)
Feb 04, 2020 0.2800 0.2800 0.2800 0.2800 500 -0.01(-3.45%)
Jan 31, 2020 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Jan 30, 2020 0.3000 0.3000 0.3000 0.3000 500 -0.00(-0.66%)
Jan 23, 2020 0.3020 0.3020 0.3020 0 +0.00(+0.00%)
Jan 14, 2020 0.3020 0.3020 0.3020 0 +0.06(+25.83%)
Jan 07, 2020 0.2400 0.2400 0.2400 0 -0.07(-22.33%)
Jan 06, 2020 0.3100 0.3100 0.2400 0.3090 10,644 +0.07(+28.75%)
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.