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

SMX (Security Matters) Public Limited Company - Warrant (NQ:SMXWW)

0.0190 -0.0008 (-4.04%)
Streaming Delayed Price Updated: 12:17 PM EDT, Jun 4, 2025 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 (%)
Jun 04, 2025 0.0102 0.0219 0.0102 0.0190 2,510 -0.00(-4.04%)
Jun 03, 2025 0.0095 0.0218 0.0095 0.0198 3,400 +0.00(+0.00%)
Jun 02, 2025 0.0239 0.0275 0.0100 0.0198 104,215 -0.01(-20.80%)
May 30, 2025 0.0201 0.0275 0.0201 0.0250 1,401 +0.00(+0.40%)
May 29, 2025 0.0217 0.0250 0.0190 0.0249 9,657 +0.00(+10.18%)
May 28, 2025 0.0233 0.0233 0.0226 0.0226 400 +0.00(+13.00%)
May 27, 2025 0.0177 0.0318 0.0177 0.0200 21,745 +0.00(+6.38%)
May 23, 2025 0.0188 0.0287 0.0188 0.0188 4,516 -0.00(-14.93%)
May 20, 2025 0.0221 45 -0.00(-3.49%)
May 19, 2025 0.0229 0.0229 0.0229 0.0229 5,081 -0.00(-9.49%)
May 13, 2025 0.0253 0 +0.01(+26.50%)
May 12, 2025 0.0150 0.0200 0.0150 0.0200 2,759 -0.00(-9.91%)
May 09, 2025 0.0251 0.0251 0.0173 0.0222 26,136 -0.00(-11.20%)
May 08, 2025 0.0251 0.0251 0.0250 0.0250 219 -0.00(-3.85%)
May 07, 2025 0.0122 0.0284 0.0122 0.0260 8,183 -0.00(-9.72%)
May 06, 2025 0.0121 0.0288 0.0121 0.0288 6,756 -0.00(-10.84%)
May 02, 2025 0.0323 0 +0.00(+0.00%)
May 01, 2025 0.0250 0.0324 0.0250 0.0323 1,184 -0.00(-7.18%)
Apr 30, 2025 0.0345 0.0348 0.0345 0.0348 1,670 +0.01(+73.13%)
Apr 28, 2025 0.0201 0 -0.01(-30.21%)
Apr 25, 2025 0.0344 0.0344 0.0274 0.0288 4,904 -0.01(-16.52%)
Apr 24, 2025 0.0345 0.0345 0.0344 0.0345 7,253 +0.00(+5.50%)
Apr 23, 2025 0.0325 0.0327 0.0300 0.0327 1,632 +0.00(+5.83%)
Apr 21, 2025 0.0309 0 +0.01(+22.62%)
Apr 17, 2025 0.0327 0.0327 0.0201 0.0252 7,197 +0.01(+38.46%)
Apr 14, 2025 0.0182 71 +0.00(+0.00%)
Apr 10, 2025 0.0182 4,858 -0.00(-1.62%)
Apr 09, 2025 0.0184 0.0185 0.0104 0.0185 3,734 -0.00(-2.12%)
Apr 08, 2025 0.0194 0.0194 0.0100 0.0189 20,301 +0.00(+26.00%)
Apr 07, 2025 0.0156 0.0156 0.0150 0.0150 11,842 -0.00(-0.66%)
Apr 04, 2025 0.0375 0.0375 0.0151 0.0151 18,642 -0.02(-59.63%)
Apr 03, 2025 0.0298 0.0395 0.0297 0.0374 17,844 +0.01(+25.08%)
Apr 02, 2025 0.0221 0.0310 0.0220 0.0299 6,758 +0.01(+37.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.