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

Simulated Environmen (OP: SMEV )

0.0070 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 29, 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 (%)
May 28, 2010 0.0260 0.0280 0.0256 0.0256 69,846 -0.00(-14.67%)
May 27, 2010 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+13.21%)
May 26, 2010 0.0261 0.0265 0.0261 0.0265 29,500 -0.00(-11.67%)
May 25, 2010 0.0300 0.0300 0.0300 0.0300 5,000 -0.01(-23.08%)
May 24, 2010 0.0390 0.0390 0.0390 0.0390 100,000 +0.01(+30.00%)
May 21, 2010 0.0300 0.0300 0.0300 0.0300 80,000 -0.01(-25.00%)
May 20, 2010 0.0340 0.0400 0.0255 0.0400 119,500 -0.00(-9.09%)
May 19, 2010 0.0340 0.0440 0.0340 0.0440 19,700 +0.00(+0.00%)
May 18, 2010 0.0340 0.0440 0.0340 0.0440 15,100 +0.00(+2.33%)
May 17, 2010 0.0430 0.0430 0.0330 0.0430 4,700 -0.00(-2.05%)
May 14, 2010 0.0440 0.0440 0.0252 0.0439 48,000 +0.00(+9.75%)
May 13, 2010 0.0400 0.0440 0.0400 0.0400 71,000 -0.00(-9.09%)
May 12, 2010 0.0450 0.0450 0.0400 0.0440 44,797 +0.00(+0.00%)
May 11, 2010 0.0440 0.0440 0.0440 0.0440 51,000 +0.00(+0.00%)
May 10, 2010 0.0400 0.0440 0.0400 0.0440 58,000 +0.00(+10.00%)
May 07, 2010 0.0430 0.0430 0.0400 0.0400 33,000 -0.00(-6.98%)
May 06, 2010 0.0300 0.0440 0.0300 0.0430 204,667 -0.00(-4.44%)
May 05, 2010 0.0400 0.0450 0.0350 0.0450 286,988 +0.00(+12.50%)
May 04, 2010 0.0400 0.0400 0.0390 0.0400 298,087 +0.00(+0.00%)
May 03, 2010 0.0400 0.0400 0.0300 0.0400 272,875 +0.00(+0.00%)
Apr 30, 2010 0.0400 0.0400 0.0400 0.0400 83,800 +0.00(+0.00%)
Apr 29, 2010 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Apr 28, 2010 0.0400 0.0400 0.0300 0.0400 37,600 +0.00(+0.00%)
Apr 27, 2010 0.0300 0.0400 0.0300 0.0400 50,000 +0.00(+0.00%)
Apr 26, 2010 0.0405 0.0450 0.0300 0.0400 209,200 -0.00(-6.98%)
Apr 23, 2010 0.0444 0.0444 0.0430 0.0430 65,000 -0.00(-3.37%)
Apr 22, 2010 0.0445 0.0445 0.0445 0.0445 50,000 +0.00(+0.00%)
Apr 21, 2010 0.0444 0.0450 0.0252 0.0445 81,450 +0.00(+0.00%)
Apr 20, 2010 0.0350 0.0445 0.0235 0.0445 100,100 +0.00(+1.14%)
Apr 19, 2010 0.0395 0.0450 0.0270 0.0440 111,100 +0.00(+11.39%)
Apr 16, 2010 0.0385 0.0400 0.0270 0.0395 72,600 -0.00(-1.25%)
Apr 15, 2010 0.0400 0.0400 0.0400 0.0400 52,600 +0.00(+0.00%)
Apr 14, 2010 0.0395 0.0400 0.0395 0.0400 50,000 +0.00(+0.00%)
Apr 13, 2010 0.0400 0.0400 0.0400 0.0400 114,000 +0.00(+0.00%)
Apr 12, 2010 0.0399 0.0400 0.0399 0.0400 57,000 +0.00(+0.00%)
Apr 09, 2010 0.0390 0.0400 0.0300 0.0400 80,000 +0.00(+2.56%)
Apr 08, 2010 0.0450 0.0450 0.0223 0.0390 196,300 -0.01(-13.33%)
Apr 07, 2010 0.0440 0.0450 0.0310 0.0450 75,100 +0.00(+12.50%)
Apr 06, 2010 0.0400 0.0400 0.0222 0.0400 88,200 -0.00(-11.11%)
Apr 05, 2010 0.0300 0.0450 0.0170 0.0450 151,700 +0.01(+50.00%)
Apr 01, 2010 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Mar 31, 2010 0.0400 0.0400 0.0400 0.0400 60,000 +0.00(+0.00%)
Mar 30, 2010 0.0350 0.0400 0.0350 0.0400 68,073 +0.00(+0.00%)
Mar 29, 2010 0.0300 0.0400 0.0300 0.0400 80,400 +0.01(+33.33%)
Mar 26, 2010 0.0300 0.0300 0.0300 0.0300 95,000 +0.00(+0.00%)
Mar 25, 2010 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+0.00%)
Mar 24, 2010 0.0299 0.0300 0.0299 0.0300 75,000 +0.00(+0.00%)
Mar 23, 2010 0.0220 0.0300 0.0220 0.0300 62,200 +0.00(+0.00%)
Mar 22, 2010 0.0230 0.0300 0.0230 0.0300 106,130 +0.00(+0.00%)
Mar 19, 2010 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+0.00%)
Mar 18, 2010 0.0280 0.0300 0.0280 0.0300 100,000 +0.00(+0.00%)
Mar 17, 2010 0.0280 0.0300 0.0200 0.0300 430,149 +0.00(+7.14%)
Mar 16, 2010 0.0280 0.0280 0.0280 0.0280 126,000 -0.00(-6.67%)
Mar 15, 2010 0.0290 0.0300 0.0290 0.0300 100,000 +0.00(+0.67%)
Mar 12, 2010 0.0198 0.0299 0.0198 0.0298 135,000 -0.00(-0.33%)
Mar 11, 2010 0.0198 0.0299 0.0198 0.0299 172,110 +0.01(+49.50%)
Mar 10, 2010 0.0275 0.0300 0.0198 0.0200 217,100 -0.01(-33.33%)
Mar 09, 2010 0.0220 0.0300 0.0220 0.0300 55,100 +0.00(+9.09%)
Mar 08, 2010 0.0280 0.0299 0.0275 0.0275 81,125 -0.00(-1.79%)
Mar 05, 2010 0.0220 0.0280 0.0220 0.0280 76,000 +0.00(+0.00%)
Mar 04, 2010 0.0299 0.0299 0.0280 0.0280 50,000 -0.00(-6.35%)
Mar 03, 2010 0.0245 0.0299 0.0225 0.0299 120,000 +0.01(+24.58%)
Mar 02, 2010 0.0300 0.0300 0.0240 0.0240 84,200 -0.00(-12.73%)
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.