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, 2020 0.1200 0.1200 0.1200 0.1200 20,000 +0.02(+20.00%)
Apr 29, 2020 0.1000 0.1000 0.1000 0.1000 89,950 -0.02(-16.67%)
Apr 28, 2020 0.1200 0.1200 0.0950 0.1200 3,760 +0.02(+20.00%)
Apr 24, 2020 0.1000 0.1000 0.1000 0 -0.03(-22.48%)
Apr 22, 2020 0.1290 0.1290 0.1290 0 +0.00(+0.00%)
Apr 21, 2020 0.1350 0.1350 0.1280 0.1290 6,550 +0.02(+17.27%)
Apr 20, 2020 0.1100 0.1390 0.1100 0.1100 22,000 +0.00(+0.00%)
Apr 17, 2020 0.1400 0.1400 0.0885 0.1100 36,000 +0.01(+7.84%)
Apr 16, 2020 0.1020 0.1020 0.1020 0.1020 1,200 -0.04(-27.14%)
Apr 14, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 13, 2020 0.1020 0.1400 0.1020 0.1400 7,165 +0.02(+16.67%)
Apr 09, 2020 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Apr 07, 2020 0.1200 0.1200 0.1200 0 -0.03(-19.73%)
Apr 06, 2020 0.1500 0.1500 0.1348 0.1495 4,530 +0.07(+80.12%)
Apr 03, 2020 0.1457 0.1590 0.0830 0.0830 51,300 -0.02(-17.00%)
Apr 02, 2020 0.1000 0.1600 0.1000 0.1000 82,042 +0.00(+0.00%)
Mar 31, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 30, 2020 0.1000 0.1000 0.1000 0.1000 2,350 +0.03(+42.86%)
Mar 27, 2020 0.0700 0.0700 0.0700 0.0700 6,700 +0.00(+0.00%)
Mar 26, 2020 0.0800 0.0800 0.0700 0.0700 14,050 -0.01(-17.65%)
Mar 25, 2020 0.0800 0.0850 0.0800 0.0850 8,500 +0.00(+0.00%)
Mar 24, 2020 0.0850 0.0850 0.0850 0.0850 5,000 -0.01(-13.27%)
Mar 23, 2020 0.1000 0.1000 0.0980 0.0980 379 -0.02(-16.95%)
Mar 20, 2020 0.0720 0.1180 0.0720 0.1180 7,700 +0.05(+63.89%)
Mar 19, 2020 0.0720 0.0720 0.0720 0.0720 600 -0.01(-6.49%)
Mar 18, 2020 0.0900 0.0900 0.0770 0.0770 25,000 -0.01(-14.44%)
Mar 17, 2020 0.0900 0.0900 0.0900 0.0900 12,000 -0.03(-24.31%)
Mar 16, 2020 0.0900 0.1190 0.0900 0.1189 7,395 +0.03(+32.11%)
Mar 13, 2020 0.1195 0.1195 0.0740 0.0900 8,600 +0.01(+11.11%)
Mar 11, 2020 0.0810 0.0810 0.0810 0 -0.04(-32.22%)
Mar 10, 2020 0.1220 0.1220 0.1013 0.1195 44,800 -0.03(-20.33%)
Mar 09, 2020 0.1600 0.1600 0.1500 0.1500 14,900 -0.03(-16.20%)
Mar 06, 2020 0.1800 0.1800 0.1509 0.1790 32,600 +0.00(+0.00%)
Mar 05, 2020 0.1999 0.1999 0.1510 0.1790 13,520 -0.02(-9.60%)
Mar 04, 2020 0.1800 0.1980 0.1252 0.1980 42,300 +0.05(+32.00%)
Mar 03, 2020 0.1680 0.2500 0.1500 0.1500 160,100 -0.02(-10.66%)
Mar 02, 2020 0.1679 0.1679 0.1679 1 +0.00(+0.00%)
Feb 26, 2020 0.1679 0.1679 0.1679 0 -0.00(-0.06%)
Feb 25, 2020 0.1600 0.1680 0.1350 0.1680 12,288 +0.01(+8.39%)
Feb 24, 2020 0.1880 0.1880 0.1550 0.1550 28,494 -0.12(-42.59%)
Feb 12, 2020 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Feb 06, 2020 0.2800 0.2800 0.2800 0 +0.00(+0.04%)
Feb 05, 2020 0.1840 0.2799 0.1740 0.2799 2,972 -0.00(-0.04%)
Feb 04, 2020 0.2800 0.2800 0.2800 0.2800 500 -0.01(-3.45%)
Jan 31, 2020 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Jan 30, 2020 0.3000 0.3000 0.3000 0.3000 500 -0.00(-0.66%)
Jan 23, 2020 0.3020 0.3020 0.3020 0 +0.00(+0.00%)
Jan 14, 2020 0.3020 0.3020 0.3020 0 +0.06(+25.83%)
Jan 07, 2020 0.2400 0.2400 0.2400 0 -0.07(-22.33%)
Jan 06, 2020 0.3100 0.3100 0.2400 0.3090 10,644 +0.07(+28.75%)
Jan 03, 2020 0.2400 0.2400 0.2400 0.2400 11,300 +0.00(+0.00%)
Dec 30, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 23, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.84%)
Dec 20, 2019 0.1720 0.2380 0.1230 0.2380 11,500 -0.00(-0.83%)
Dec 19, 2019 0.2000 0.2400 0.1700 0.2400 6,190 +0.00(+0.00%)
Dec 13, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 12, 2019 0.2005 0.2400 0.1610 0.2400 11,558 +0.00(+0.00%)
Dec 03, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 02, 2019 0.2300 0.2400 0.2300 0.2400 5,000 +0.00(+0.00%)
Nov 27, 2019 0.2400 0.2400 0.2400 0 +0.08(+50.00%)
Nov 26, 2019 0.1600 0.1800 0.1600 0.1600 25,050 -0.09(-36.00%)
Nov 14, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 11, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 31, 2019 0.2500 0.2500 0.2500 0 +0.03(+13.64%)
Oct 30, 2019 0.2500 0.2500 0.2200 0.2200 3,500 +0.02(+10.00%)
Oct 29, 2019 0.2000 0.2000 0.2000 0.2000 1,000 -0.05(-20.00%)
Oct 28, 2019 0.2500 0.2500 0.1250 0.2500 33,311 +0.00(+0.81%)
Oct 23, 2019 0.2480 0.2480 0.2480 0 +0.00(+0.00%)
Oct 18, 2019 0.2480 0.2480 0.2480 0 +0.10(+65.33%)
Oct 17, 2019 0.1500 0.1500 0.1500 0.1500 3,000 -0.10(-39.52%)
Oct 16, 2019 0.1500 0.2480 0.1500 0.2480 5,600 +0.00(+0.00%)
Oct 14, 2019 0.2480 0.2480 0.2480 0 +0.12(+100.00%)
Oct 11, 2019 0.1500 0.1500 0.1240 0.1240 5,000 -0.03(-17.33%)
Oct 10, 2019 0.1500 0.1500 0.1500 2 +0.00(+0.00%)
Oct 03, 2019 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Oct 01, 2019 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
Sep 30, 2019 0.1500 0.1500 0.1500 0.1500 4,500 +0.00(+0.00%)
Sep 27, 2019 0.1500 0.1500 0.1500 0.1500 3,000 +0.00(+0.00%)
Sep 26, 2019 0.1500 0.1500 0.1500 0.1500 3,000 +0.00(+0.00%)
Sep 25, 2019 0.1500 0.1500 0.1500 0.1500 3,000 -0.09(-37.50%)
Sep 24, 2019 0.0530 0.2480 0.0530 0.2400 6,700 -0.01(-3.23%)
Sep 23, 2019 0.1150 0.2480 0.1150 0.2480 5,600 +0.12(+90.77%)
Sep 20, 2019 0.1500 0.1500 0.1300 0.1300 800 -0.04(-23.53%)
Sep 16, 2019 0.1700 0.1700 0.1700 0 -0.03(-15.00%)
Sep 09, 2019 0.2000 0.2000 0.2000 0 -0.02(-9.50%)
Aug 22, 2019 0.2210 0.2210 0.2210 0 -0.05(-18.15%)
Aug 20, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 16, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 15, 2019 0.3000 0.3000 0.2700 0.2700 19,486 -0.03(-10.00%)
Aug 14, 2019 0.3000 0.3000 0.3000 0.3000 1,000 -0.01(-3.23%)
Aug 09, 2019 0.3100 0.3100 0.3100 0 -0.09(-22.50%)
Aug 07, 2019 0.4000 0.4000 0.4000 0 +0.09(+29.03%)
Aug 06, 2019 0.3100 0.3100 0.3100 0.3100 16,000 +0.00(+0.00%)
Aug 05, 2019 0.3735 0.3735 0.3010 0.3100 6,750 +0.01(+3.33%)
Aug 02, 2019 0.3000 0.3000 0.3000 0.3000 700 -0.15(-33.04%)
Jul 30, 2019 0.4480 0.4480 0.4480 0 +0.15(+48.84%)
Jul 29, 2019 0.3010 0.3010 0.3010 0.3010 5,000 +0.00(+0.00%)
Jul 26, 2019 0.3010 0.3010 0.3010 0.3010 200 -0.15(-33.11%)
Jul 24, 2019 0.4500 0.4500 0.4500 0 +0.00(+0.45%)
Jul 23, 2019 0.4400 0.4480 0.4400 0.4480 200 -0.00(-0.44%)
Jul 22, 2019 0.4500 0.4500 0.3000 0.4500 9,215 +0.10(+28.57%)
Jul 17, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 16, 2019 0.3500 0.3500 0.3500 0.3500 300 -0.10(-22.22%)
Jul 15, 2019 0.3600 0.4500 0.3600 0.4500 1,500 +0.00(+0.00%)
Jul 11, 2019 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 10, 2019 0.4500 0.4500 0.4500 0.4500 5,000 +0.00(+0.00%)
Jun 13, 2019 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jun 11, 2019 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jun 10, 2019 0.4500 0.4500 0.4500 0.4500 1,300 +0.00(+0.00%)
Jun 07, 2019 0.4500 0.4500 0.3800 0.4500 11,300 +0.05(+12.50%)
Jun 06, 2019 0.4000 0.4500 0.4000 0.4000 17,932 +0.00(+0.00%)
Jun 04, 2019 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
May 31, 2019 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
May 30, 2019 0.4000 0.4000 0.4000 0.4000 500 +0.10(+33.33%)
May 29, 2019 0.3000 0.3000 0.3000 0.3000 3,000 -0.10(-25.00%)
May 24, 2019 0.4000 0.4000 0.4000 0 +0.10(+32.89%)
May 22, 2019 0.3010 0.3010 0.3010 0 +0.00(+0.00%)
May 21, 2019 0.3010 0.3010 0.3010 0.3010 1,386 -0.10(-24.75%)
May 20, 2019 0.4000 0.4000 0.3500 0.4000 10,549 +0.00(+0.00%)
May 17, 2019 0.4000 0.4000 0.4000 0.4000 5,700 -0.04(-9.09%)
May 16, 2019 0.4400 0.4400 0.4400 0.4400 1,000 -0.01(-2.22%)
May 13, 2019 0.4500 0.4500 0.4500 0 +0.05(+12.50%)
May 09, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 08, 2019 0.4000 0.4000 0.4000 0.4000 3,600 +0.00(+0.00%)
May 06, 2019 0.4000 0.4000 0.4000 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.