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 (%)
Jul 31, 2020 0.1350 0.1350 0.1350 0.1350 5,900 -0.01(-10.00%)
Jul 30, 2020 0.1500 0.1500 0.1300 0.1500 23,172 +0.00(+0.00%)
Jul 29, 2020 0.1500 0.1500 0.1500 0.1500 200 +0.00(+0.00%)
Jul 28, 2020 0.1500 0.1500 0.1500 0.1500 5,000 +0.02(+15.38%)
Jul 24, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 23, 2020 0.1200 0.1650 0.1200 0.1300 10,153 -0.04(-25.29%)
Jul 22, 2020 0.1740 0.1740 0.1740 0.1740 341 +0.00(+2.35%)
Jul 21, 2020 0.1700 0.1700 0.1700 0.1700 8,500 +0.02(+13.33%)
Jul 17, 2020 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Jul 16, 2020 0.1700 0.1700 0.1700 0.1700 6,000 +0.01(+6.25%)
Jul 15, 2020 0.1950 0.1990 0.1600 0.1600 29,414 -0.04(-18.78%)
Jul 14, 2020 0.1975 0.1975 0.1950 0.1970 12,200 +0.02(+10.06%)
Jul 13, 2020 0.1895 0.1895 0.1700 0.1790 34,869 +0.00(+0.00%)
Jul 10, 2020 0.1590 0.1790 0.1588 0.1790 28,500 +0.04(+27.86%)
Jul 08, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 06, 2020 0.1400 0.1400 0.1400 0 -0.01(-5.60%)
Jul 02, 2020 0.1483 0.1483 0.1483 0.1483 5,000 -0.00(-0.13%)
Jun 30, 2020 0.1485 0.1485 0.1485 0 +0.05(+47.76%)
Jun 19, 2020 0.1005 0.1005 0.1005 0 +0.00(+0.50%)
Jun 18, 2020 0.1000 0.1000 0.1000 0.1000 394 -0.01(-9.09%)
Jun 09, 2020 0.1100 0.1100 0.1100 0 +0.01(+8.91%)
Jun 08, 2020 0.1100 0.1243 0.1010 0.1010 11,411 +0.00(+1.00%)
Jun 05, 2020 0.1154 0.1154 0.1000 0.1000 32,800 -0.00(-4.76%)
Jun 01, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
May 29, 2020 0.1110 0.1110 0.1050 0.1050 9,700 -0.01(-5.41%)
May 28, 2020 0.1110 0.1110 0.1110 0.1110 270 -0.02(-15.46%)
May 27, 2020 0.1100 0.1427 0.1100 0.1313 24,150 +0.03(+28.10%)
May 22, 2020 0.1025 0.1025 0.1025 0 +0.00(+0.00%)
May 21, 2020 0.1025 0.1025 0.1025 0.1025 3,861 -0.01(-6.82%)
May 20, 2020 0.1250 0.1300 0.1100 0.1100 16,139 -0.01(-12.00%)
May 19, 2020 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+0.00%)
May 18, 2020 0.1250 0.1250 0.1250 0.1250 3,861 -0.00(-3.47%)
May 15, 2020 0.1000 0.1295 0.1000 0.1295 10,100 +0.03(+29.50%)
May 14, 2020 0.1485 0.1485 0.1000 0.1000 16,601 -0.04(-28.06%)
May 13, 2020 0.1000 0.1440 0.1000 0.1390 6,100 +0.04(+39.00%)
May 11, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 06, 2020 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
May 05, 2020 0.1150 0.1150 0.1150 0.1150 32,250 -0.01(-8.00%)
May 04, 2020 0.1250 0.1250 0.1250 0.1250 500 +0.01(+4.17%)
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.