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 (%)
Apr 30, 2019 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 29, 2019 0.4000 0.4600 0.4000 0.4500 28,800 -0.01(-1.10%)
Apr 26, 2019 0.4500 0.4550 0.4490 0.4550 36,100 +0.04(+8.33%)
Apr 25, 2019 0.4200 0.4200 0.4200 0.4200 2,830 +0.00(+0.00%)
Apr 24, 2019 0.4200 0.4600 0.4200 0.4200 7,975 +0.02(+5.00%)
Apr 23, 2019 0.4500 0.4500 0.4000 0.4000 455 -0.05(-11.11%)
Apr 22, 2019 0.4000 0.4550 0.4000 0.4500 38,803 +0.05(+12.50%)
Apr 18, 2019 0.4000 0.4500 0.4000 0.4000 36,800 +0.05(+14.29%)
Apr 17, 2019 0.3600 0.3600 0.3499 0.3500 71,219 -0.01(-2.78%)
Apr 16, 2019 0.4000 0.4000 0.3600 0.3600 6,441 -0.04(-10.00%)
Apr 15, 2019 0.3990 0.4550 0.3990 0.4000 27,554 +0.05(+14.29%)
Apr 11, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 10, 2019 0.3500 0.3500 0.3500 0.3500 13,500 +0.00(+0.00%)
Apr 09, 2019 0.3500 0.3500 0.3500 0.3500 550 +0.00(+0.00%)
Apr 08, 2019 0.3500 0.3500 0.3500 0.3500 2,500 -0.05(-12.06%)
Apr 01, 2019 0.3980 0.3980 0.3980 0 -0.06(-13.48%)
Mar 28, 2019 0.4600 0.4600 0.4600 0 +0.01(+1.88%)
Mar 20, 2019 0.4515 0.4515 0.4515 0 -0.01(-1.85%)
Mar 13, 2019 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Mar 08, 2019 0.4600 0.4600 0.4600 0 +0.01(+2.68%)
Mar 07, 2019 0.4480 0.4480 0.4400 0.4480 7,900 +0.00(+0.00%)
Mar 05, 2019 0.4480 0.4480 0.4480 0 +0.15(+48.84%)
Mar 04, 2019 0.3010 0.3010 0.3010 0.3010 4,520 -0.17(-35.96%)
Mar 01, 2019 0.4700 0.4700 0.4700 0.4700 2,500 -0.01(-1.05%)
Feb 22, 2019 0.4750 0.4750 0.4750 0 -0.03(-5.00%)
Feb 13, 2019 0.5000 0.5000 0.5000 0 +0.01(+1.21%)
Feb 12, 2019 0.4940 0.4940 0.4940 0.4940 500 +0.19(+64.67%)
Feb 11, 2019 0.3815 0.4940 0.3000 0.3000 3,200 -0.20(-39.39%)
Feb 06, 2019 0.4950 0.4950 0.4950 0 -0.15(-22.66%)
Jan 28, 2019 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Jan 22, 2019 0.6400 0.6400 0.6400 0 +0.18(+39.13%)
Jan 18, 2019 0.4600 0.4600 0.4600 0.4600 2,500 +0.01(+2.22%)
Jan 17, 2019 0.4500 0.4500 0.4500 0.4500 722 -0.01(-2.17%)
Jan 14, 2019 0.4600 0.4600 0.4600 0 -0.04(-8.00%)
Jan 09, 2019 0.5000 0.5000 0.5000 0 +0.04(+9.89%)
Jan 07, 2019 0.4550 0.4550 0.4550 0 -0.01(-3.19%)
Dec 31, 2018 0.4700 0.4700 0.4700 0 -0.03(-6.00%)
Dec 28, 2018 0.5000 0.5000 0.5000 0.5000 1,000 +0.23(+83.82%)
Dec 27, 2018 0.2720 0.2720 0.2720 0.2720 500 +0.01(+4.62%)
Dec 24, 2018 0.2600 0.2600 0.2600 0 -0.24(-48.00%)
Dec 20, 2018 0.5000 0.5000 0.5000 0 +0.25(+98.41%)
Dec 18, 2018 0.2520 0.2520 0.2520 0 +0.01(+5.00%)
Dec 17, 2018 0.2600 0.2600 0.2300 0.2400 10,060 -0.21(-46.67%)
Dec 13, 2018 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Dec 12, 2018 0.4500 0.4500 0.4500 0.4500 100 +0.00(+0.00%)
Dec 11, 2018 0.4500 0.4500 0.4500 0.4500 100 +0.03(+5.88%)
Dec 10, 2018 0.4250 0.4250 0.4250 0.4250 10,326 +0.00(+0.00%)
Dec 07, 2018 0.4250 0.4250 0.4250 0.4250 1,900 -0.03(-5.56%)
Dec 04, 2018 0.4500 0.4500 0.4500 0 +0.10(+28.57%)
Dec 03, 2018 0.3265 0.3500 0.3265 0.3500 7,000 +0.02(+6.06%)
Nov 30, 2018 0.3300 0.3300 0.3300 0.3300 2,500 +0.02(+4.76%)
Nov 29, 2018 0.3150 0.3150 0.3150 0.3150 2,500 -0.00(-1.19%)
Nov 28, 2018 0.3188 0.3188 0.3188 0.3188 17,155 +0.02(+6.27%)
Nov 26, 2018 0.3000 0.3000 0.3000 0 +0.05(+20.00%)
Nov 21, 2018 0.2500 0.2500 0.2500 0 +0.05(+24.25%)
Nov 20, 2018 0.2012 0.2012 0.2012 0.2012 2,530 -0.13(-39.03%)
Nov 19, 2018 0.3300 0.3300 0.3300 0.3300 240 -0.02(-5.69%)
Nov 16, 2018 0.3499 0.3499 0.2200 0.3499 2,000 -0.15(-30.02%)
Nov 15, 2018 0.4000 0.5000 0.4000 0.5000 3,030 +0.18(+55.47%)
Nov 14, 2018 0.1900 0.4000 0.1800 0.3216 30,361 +0.07(+26.12%)
Nov 13, 2018 0.4101 0.4101 0.2550 0.2550 55,385 -0.26(-50.00%)
Nov 06, 2018 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Oct 29, 2018 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Oct 26, 2018 0.4000 0.5100 0.4000 0.5100 200 +0.00(+0.00%)
Oct 24, 2018 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Oct 19, 2018 0.5100 0.5100 0.5100 0 -0.14(-21.54%)
Oct 16, 2018 0.6500 0.6500 0.6500 0 +0.15(+30.00%)
Oct 08, 2018 0.5000 0.5000 0.5000 0 -0.20(-28.57%)
Oct 03, 2018 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Oct 02, 2018 0.3300 0.7000 0.3300 0.7000 310 +0.10(+16.67%)
Oct 01, 2018 0.5000 0.6000 0.5000 0.6000 11,551 +0.10(+20.00%)
Sep 28, 2018 0.5000 0.5000 0.5000 0.5000 300 -0.20(-28.57%)
Sep 27, 2018 0.7000 0.7000 0.7000 0.7000 400 -0.03(-4.11%)
Sep 25, 2018 0.7300 0.7300 0.7300 0 +0.19(+35.19%)
Sep 24, 2018 0.5400 0.5400 0.5400 0.5400 2,400 -0.01(-1.82%)
Sep 21, 2018 0.3650 0.5500 0.3600 0.5500 11,200 -0.19(-25.67%)
Sep 17, 2018 0.7399 0.7399 0.7399 0 +0.00(+0.00%)
Sep 14, 2018 0.7399 0.7399 0.7399 0.7399 100 +0.02(+3.48%)
Sep 07, 2018 0.7150 0.7150 0.7150 0 -0.02(-3.37%)
Aug 29, 2018 0.7399 0.7399 0.7399 0 +0.00(+0.00%)
Aug 28, 2018 0.7399 0.7399 0.7399 0.7399 930 +0.19(+34.53%)
Aug 27, 2018 0.5500 0.5500 0.5500 0.5500 117 +0.00(+0.00%)
Aug 24, 2018 0.5500 0.5500 0.5500 0.5500 3,600 -0.19(-25.68%)
Aug 21, 2018 0.7400 0.7400 0.7400 0 -0.01(-1.33%)
Aug 15, 2018 0.7500 0.7500 0.7500 0 +0.20(+37.61%)
Aug 14, 2018 0.7400 0.7400 0.5450 0.5450 5,272 -0.20(-27.33%)
Aug 13, 2018 0.7000 0.7500 0.5450 0.7500 10,025 +0.01(+1.35%)
Aug 07, 2018 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Aug 03, 2018 0.7400 0.7400 0.7400 0 -0.05(-6.33%)
Aug 02, 2018 0.7900 0.7900 0.7900 0.7900 100 +0.00(+0.00%)
Jul 12, 2018 0.7900 0.7900 0.7900 0 +0.04(+5.33%)
Jul 11, 2018 0.7500 0.7500 0.7500 0.7500 100 +0.00(+0.00%)
Jul 10, 2018 0.7500 0.7500 0.7500 0.7500 200 -0.04(-5.06%)
Jul 06, 2018 0.7900 0.7900 0.7900 0 +0.04(+5.33%)
Jun 28, 2018 0.7500 0.7500 0.7500 10 +0.00(+0.00%)
Jun 27, 2018 0.7500 0.7500 0.7500 0.7500 150 +0.00(+0.00%)
Jun 25, 2018 0.7500 0.7500 0.7500 0 +0.02(+2.04%)
Jun 19, 2018 0.7350 0.7350 0.7350 0 +0.31(+74.17%)
Jun 18, 2018 0.4220 0.4220 0.4220 0.4220 100 -0.33(-43.58%)
Jun 08, 2018 0.7480 0.7480 0.7480 0 +0.25(+49.60%)
Jun 07, 2018 0.5000 0.5000 0.5000 0.5000 5,000 +0.00(+0.00%)
Jun 05, 2018 0.5000 0.5000 0.5000 0 -0.15(-23.08%)
May 31, 2018 0.6500 0.6500 0.6500 0 +0.15(+30.00%)
May 24, 2018 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 22, 2018 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 21, 2018 0.5100 0.5100 0.5000 0.5000 3,094 -0.06(-10.87%)
May 17, 2018 0.5610 0.5610 0.5610 0 -0.23(-28.99%)
May 14, 2018 0.7900 0.7900 0.7900 0 -0.01(-1.24%)
May 10, 2018 0.7999 0.7999 0.7999 0 +0.00(+0.00%)
May 09, 2018 0.7999 0.7999 0.7999 0.7999 100 -0.00(-0.01%)
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.