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

Simulated Environmen (OP: SMEV )

0.0065 UNCHANGED
Streaming Delayed Price Updated: 1:50 PM EDT, May 15, 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 (%)
May 28, 2021 0.0235 0.0235 0.0189 0.0229 4,228,570 +0.00(+1.78%)
May 27, 2021 0.0228 0.0239 0.0170 0.0225 7,147,006 +0.00(+5.63%)
May 26, 2021 0.0233 0.0233 0.0180 0.0213 5,494,764 -0.00(-8.58%)
May 25, 2021 0.0206 0.0249 0.0185 0.0233 11,122,328 +0.00(+19.49%)
May 24, 2021 0.0210 0.0210 0.0170 0.0195 2,818,128 -0.00(-7.14%)
May 21, 2021 0.0183 0.0210 0.0180 0.0210 2,604,683 +0.00(+7.14%)
May 20, 2021 0.0177 0.0199 0.0163 0.0196 6,244,077 +0.00(+15.98%)
May 19, 2021 0.0161 0.0170 0.0145 0.0169 4,928,622 +0.00(+0.00%)
May 18, 2021 0.0169 0.0170 0.0140 0.0169 4,602,644 +0.00(+0.00%)
May 17, 2021 0.0189 0.0190 0.0140 0.0169 3,767,180 -0.00(-8.65%)
May 14, 2021 0.0171 0.0187 0.0151 0.0185 4,021,514 +0.00(+0.54%)
May 13, 2021 0.0154 0.0189 0.0154 0.0184 8,222,784 +0.00(+11.52%)
May 12, 2021 0.0185 0.0197 0.0160 0.0165 1,882,509 -0.00(-10.81%)
May 11, 2021 0.0159 0.0194 0.0141 0.0185 4,511,690 +0.00(+12.12%)
May 10, 2021 0.0215 0.0215 0.0150 0.0165 3,070,984 -0.00(-19.90%)
May 07, 2021 0.0215 0.0215 0.0166 0.0206 4,679,435 +0.00(+3.00%)
May 06, 2021 0.0223 0.0250 0.0183 0.0200 10,868,008 +0.00(+0.00%)
May 05, 2021 0.0155 0.0210 0.0135 0.0200 23,522,474 +0.01(+34.23%)
May 04, 2021 0.0151 0.0193 0.0149 0.0149 11,184,787 -0.00(-15.82%)
May 03, 2021 0.0175 0.0179 0.0146 0.0177 10,404,299 +0.00(+4.12%)
Apr 30, 2021 0.0110 0.0170 0.0105 0.0170 20,116,900 +0.01(+61.90%)
Apr 29, 2021 0.0099 0.0110 0.0092 0.0105 6,081,336 +0.00(+6.06%)
Apr 28, 2021 0.0109 0.0109 0.0086 0.0099 6,991,327 -0.00(-7.48%)
Apr 27, 2021 0.0094 0.0109 0.0071 0.0107 9,342,506 +0.00(+10.31%)
Apr 26, 2021 0.0071 0.0097 0.0071 0.0097 14,135,955 +0.00(+21.25%)
Apr 23, 2021 0.0050 0.0084 0.0050 0.0080 22,328,402 +0.00(+48.15%)
Apr 22, 2021 0.0053 0.0054 0.0044 0.0054 9,001,042 +0.00(+5.88%)
Apr 21, 2021 0.0056 0.0056 0.0041 0.0051 4,107,586 +0.00(+2.00%)
Apr 20, 2021 0.0044 0.0056 0.0037 0.0050 4,852,020 +0.00(+25.00%)
Apr 19, 2021 0.0043 0.0054 0.0035 0.0040 5,393,972 +0.00(+5.26%)
Apr 16, 2021 0.0040 0.0043 0.0035 0.0038 2,388,800 +0.00(+2.70%)
Apr 15, 2021 0.0043 0.0043 0.0037 0.0037 973,153 -0.00(-13.95%)
Apr 14, 2021 0.0041 0.0043 0.0038 0.0043 2,057,819 +0.00(+2.38%)
Apr 13, 2021 0.0043 0.0059 0.0038 0.0042 3,176,046 -0.00(-2.33%)
Apr 12, 2021 0.0040 0.0043 0.0038 0.0043 5,954,342 +0.00(+13.16%)
Apr 09, 2021 0.0043 0.0043 0.0037 0.0038 2,106,000 +0.00(+0.00%)
Apr 08, 2021 0.0043 0.0043 0.0036 0.0038 3,904,160 +0.00(+0.00%)
Apr 07, 2021 0.0049 0.0049 0.0038 0.0038 5,534,196 +0.00(+5.56%)
Apr 06, 2021 0.0048 0.0048 0.0035 0.0036 2,489,705 +0.00(+2.86%)
Apr 05, 2021 0.0051 0.0052 0.0035 0.0035 12,144,455 -0.00(-31.37%)
Apr 01, 2021 0.0059 0.0059 0.0042 0.0051 9,376,800 +0.00(+2.00%)
Mar 31, 2021 0.0038 0.0060 0.0034 0.0050 31,103,140 +0.00(+47.06%)
Mar 30, 2021 0.0031 0.0035 0.0028 0.0034 4,791,159 +0.00(+30.77%)
Mar 29, 2021 0.0028 0.0030 0.0026 0.0026 3,712,617 +0.00(+4.00%)
Mar 26, 2021 0.0026 0.0028 0.0021 0.0025 2,932,600 -0.00(-3.85%)
Mar 25, 2021 0.0026 0.0026 0.0022 0.0026 1,438,073 +0.00(+18.18%)
Mar 24, 2021 0.0018 0.0028 0.0017 0.0022 6,760,884 +0.00(+4.76%)
Mar 23, 2021 0.0021 0.0025 0.0018 0.0021 3,651,339 +0.00(+23.53%)
Mar 22, 2021 0.0016 0.0025 0.0014 0.0017 2,895,517 +0.00(+6.25%)
Mar 19, 2021 0.0015 0.0018 0.0015 0.0016 1,878,800 +0.00(+0.00%)
Mar 18, 2021 0.0017 0.0019 0.0016 0.0016 1,790,423 +0.00(+0.00%)
Mar 17, 2021 0.0013 0.0019 0.0012 0.0016 5,429,533 -0.00(-23.81%)
Mar 16, 2021 0.0021 0.0021 0.0017 0.0021 3,137,383 +0.00(+50.00%)
Mar 15, 2021 0.0015 0.0018 0.0012 0.0014 1,570,001 +0.00(+7.69%)
Mar 12, 2021 0.0018 0.0022 0.0013 0.0013 855,200 -0.00(-27.78%)
Mar 11, 2021 0.0017 0.0018 0.0017 0.0018 103,203 +0.00(+0.00%)
Mar 10, 2021 0.0019 0.0023 0.0016 0.0018 1,675,188 +0.00(+0.00%)
Mar 09, 2021 0.0016 0.0019 0.0016 0.0018 456,000 -0.00(-5.26%)
Mar 08, 2021 0.0019 0.0019 0.0019 0.0019 252,000 +0.00(+0.00%)
Mar 05, 2021 0.0020 0.0020 0.0016 0.0019 3,661,100 +0.00(+18.75%)
Mar 04, 2021 0.0022 0.0023 0.0016 0.0016 3,233,577 -0.00(-27.27%)
Mar 03, 2021 0.0020 0.0023 0.0015 0.0022 4,377,969 +0.00(+10.00%)
Mar 02, 2021 0.0022 0.0023 0.0016 0.0020 2,391,877 -0.00(-13.04%)
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.