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

Smg Industries Inc (OP: SMGI )

0.0550 +0.0140 (+34.15%)
Streaming Delayed Price Updated: 11:01 AM EDT, May 20, 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 (%)
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%)
Dec 04, 2017 0.4000 0.4000 0.4000 0 -0.05(-11.11%)
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%)
Sep 01, 2017 0.3161 0.3161 0.3161 0 -0.04(-12.19%)
Aug 31, 2017 0.3600 0.3600 0.3500 0.3600 5,900 +0.01(+2.86%)
Aug 25, 2017 0.3500 0.3500 0.3500 0 -0.04(-10.26%)
Aug 24, 2017 0.4000 0.4000 0.3900 0.3900 2,350 +0.08(+25.81%)
Aug 23, 2017 0.3100 0.3100 0.3100 0.3100 6,500 -0.02(-6.06%)
Aug 22, 2017 0.3000 0.3300 0.3000 0.3300 11,000 +0.07(+26.92%)
Aug 18, 2017 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Aug 17, 2017 0.2500 0.2500 0.2500 0.2500 3,000 +0.00(+0.00%)
Aug 11, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 10, 2017 0.2500 0.2500 0.2500 0.2500 14,000 +0.04(+19.05%)
Aug 03, 2017 0.2100 0.2100 0.2100 0 -0.04(-16.00%)
Jul 27, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 26, 2017 0.2500 0.2500 0.2500 0.2500 8,000 +0.02(+8.70%)
Jul 24, 2017 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 19, 2017 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Jul 12, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 10, 2017 0.2500 0.2500 0.2500 0 +0.05(+22.67%)
Jul 05, 2017 0.2038 0.2038 0.2038 0 -0.04(-15.08%)
Jul 03, 2017 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 28, 2017 0.2400 0.2400 0.2400 0 +0.06(+33.33%)
Jun 26, 2017 0.1800 0.1800 0.1800 0 -0.06(-25.00%)
Jun 19, 2017 0.2400 0.2400 0.2400 0 +0.06(+33.33%)
Jun 05, 2017 0.1800 0.1800 0.1800 0 -0.04(-18.18%)
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.