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

Smg Industries Inc (OP: SMGI )

0.0410 UNCHANGED
Streaming Delayed Price Updated: 11:31 AM EDT, May 3, 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%)
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.