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 -0.0050 (-10.87%)
Streaming Delayed Price Updated: 11:09 AM EDT, May 17, 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 (%)
Aug 31, 2021 0.1701 0.1701 0.1701 0 +0.00(+0.06%)
Aug 30, 2021 0.2200 0.2200 0.1700 0.1700 3,504 +0.00(+0.00%)
Aug 27, 2021 0.1700 0.1700 0.1700 0.1700 5,060 -0.05(-22.73%)
Aug 26, 2021 0.1600 0.2200 0.1600 0.2200 33,200 +0.04(+18.92%)
Aug 25, 2021 0.1850 0.1850 0.1850 0.1850 2,000 +0.02(+15.62%)
Aug 24, 2021 0.1600 0.2200 0.1600 0.1600 9,400 -0.06(-27.27%)
Aug 20, 2021 0.2200 0.2200 0.2200 0 -0.00(-0.90%)
Aug 18, 2021 0.2220 0.2220 0.2220 0 +0.06(+38.75%)
Aug 17, 2021 0.1600 0.1600 0.1600 0.1600 204 +0.01(+4.58%)
Aug 16, 2021 0.1530 0.1530 0.1530 0.1530 120 -0.06(-27.14%)
Aug 13, 2021 0.2250 0.2250 0.2100 0.2100 32,005 +0.04(+23.53%)
Aug 11, 2021 0.1700 0.1700 0.1700 0 +0.01(+5.92%)
Aug 10, 2021 0.1604 0.1605 0.1602 0.1605 10,800 -0.07(-31.70%)
Aug 06, 2021 0.2350 0.2350 0.2350 0 +0.07(+46.42%)
Aug 05, 2021 0.1610 0.1610 0.1605 0.1605 23,000 -0.07(-29.61%)
Aug 03, 2021 0.2280 0.2280 0.2280 0 +0.07(+42.50%)
Jul 30, 2021 0.1600 0.1600 0.1600 0 -0.04(-21.95%)
Jul 28, 2021 0.2050 0.2050 0.2050 0 -0.04(-14.58%)
Jul 23, 2021 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Jul 21, 2021 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 16, 2021 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Jul 15, 2021 0.2550 0.2550 0.2250 0.2250 45,000 -0.02(-10.00%)
Jul 13, 2021 0.2500 0.2500 0.2500 100 +0.00(+0.00%)
Jul 12, 2021 0.2480 0.2500 0.2480 0.2500 32,279 +0.00(+0.00%)
Jul 09, 2021 0.1845 0.2500 0.1737 0.2500 49,295 +0.06(+31.58%)
Jul 08, 2021 0.1900 0.1900 0.1900 0.1900 18,000 -0.01(-5.00%)
Jul 06, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 02, 2021 0.2400 0.2400 0.1999 0.2000 11,424 +0.02(+11.11%)
Jul 01, 2021 0.1570 0.1800 0.1550 0.1800 62,434 +0.04(+28.57%)
Jun 30, 2021 0.1538 0.1590 0.1400 0.1400 71,150 -0.01(-9.62%)
Jun 28, 2021 0.1549 0.1549 0.1549 0 +0.01(+10.64%)
Jun 25, 2021 0.1600 0.1600 0.1152 0.1400 33,400 -0.01(-9.62%)
Jun 24, 2021 0.1530 0.1549 0.1348 0.1549 72,715 +0.00(+0.72%)
Jun 23, 2021 0.1575 0.1575 0.1120 0.1538 76,605 +0.01(+9.86%)
Jun 22, 2021 0.1500 0.1500 0.1400 0.1400 40,000 -0.01(-6.67%)
Jun 16, 2021 0.1500 0.1500 0.1500 0 -0.01(-5.00%)
Jun 14, 2021 0.1579 0.1579 0.1579 0 +0.04(+31.36%)
Jun 10, 2021 0.1202 0.1202 0.1202 0 +0.00(+0.08%)
Jun 09, 2021 0.1439 0.1439 0.1190 0.1201 21,516 -0.02(-12.97%)
Jun 08, 2021 0.1400 0.1400 0.1380 0.1380 6,030 -0.03(-18.29%)
Jun 07, 2021 0.1380 0.1698 0.1170 0.1689 41,700 +0.03(+21.51%)
Jun 04, 2021 0.1279 0.1398 0.1209 0.1390 36,955 -0.00(-0.50%)
Jun 03, 2021 0.1410 0.1410 0.1120 0.1397 57,855 -0.03(-17.82%)
Jun 02, 2021 0.1799 0.1799 0.1700 0.1700 4,545 +0.01(+6.25%)
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.