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

Smg Industries Inc (OP: SMGI )

0.0550 +0.0140 (+34.15%)
Streaming Delayed Price Updated: 11:01 AM EDT, May 20, 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 (%)
Sep 29, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 25, 2020 0.1400 0.1400 0.1400 0 +0.06(+64.71%)
Sep 23, 2020 0.0850 0.0850 0.0850 0 -0.06(-39.29%)
Sep 22, 2020 0.1350 0.1400 0.1350 0.1400 8,000 +0.01(+7.78%)
Sep 21, 2020 0.1299 0.1299 0.1299 0.1299 1,000 +0.00(+0.70%)
Sep 17, 2020 0.1290 0.1290 0.1290 0 -0.00(-0.77%)
Sep 15, 2020 0.1300 0.1300 0.1300 0 +0.03(+30.00%)
Sep 11, 2020 0.1000 0.1000 0.1000 0 -0.03(-23.08%)
Sep 10, 2020 0.1010 0.1300 0.1010 0.1300 4,352 +0.02(+22.64%)
Sep 08, 2020 0.1060 0.1060 0.1060 0 -0.03(-23.58%)
Sep 04, 2020 0.1001 0.1387 0.1001 0.1387 5,100 -0.00(-0.93%)
Sep 03, 2020 0.1200 0.1400 0.1125 0.1400 33,000 +0.03(+27.27%)
Sep 02, 2020 0.1100 0.1100 0.1100 0.1100 6,300 +0.01(+10.00%)
Sep 01, 2020 0.1126 0.1200 0.1000 0.1000 66,434 -0.01(-9.09%)
Aug 27, 2020 0.1100 0.1100 0.1100 0 -0.04(-26.67%)
Aug 24, 2020 0.1500 0.1500 0.1500 0 +0.04(+36.36%)
Aug 21, 2020 0.1500 0.1500 0.1100 0.1100 30,800 -0.03(-21.43%)
Aug 19, 2020 0.1400 0.1400 0.1400 0 +0.03(+21.74%)
Aug 18, 2020 0.1200 0.1210 0.1150 0.1150 26,000 -0.00(-2.95%)
Aug 17, 2020 0.1185 0.1185 0.1185 0.1185 2,000 -0.03(-21.00%)
Aug 13, 2020 0.1500 0.1500 0.1500 0 +0.02(+12.28%)
Aug 10, 2020 0.1336 0.1336 0.1336 0 +0.01(+11.33%)
Aug 06, 2020 0.1200 0.1200 0.1200 0 +0.01(+12.15%)
Aug 04, 2020 0.1070 0.1070 0.1070 0 -0.04(-28.67%)
Aug 03, 2020 0.1500 0.1500 0.1500 0.1500 4,000 +0.01(+11.11%)
Jul 31, 2020 0.1350 0.1350 0.1350 0.1350 5,900 -0.01(-10.00%)
Jul 30, 2020 0.1500 0.1500 0.1300 0.1500 23,172 +0.00(+0.00%)
Jul 29, 2020 0.1500 0.1500 0.1500 0.1500 200 +0.00(+0.00%)
Jul 28, 2020 0.1500 0.1500 0.1500 0.1500 5,000 +0.02(+15.38%)
Jul 24, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 23, 2020 0.1200 0.1650 0.1200 0.1300 10,153 -0.04(-25.29%)
Jul 22, 2020 0.1740 0.1740 0.1740 0.1740 341 +0.00(+2.35%)
Jul 21, 2020 0.1700 0.1700 0.1700 0.1700 8,500 +0.02(+13.33%)
Jul 17, 2020 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Jul 16, 2020 0.1700 0.1700 0.1700 0.1700 6,000 +0.01(+6.25%)
Jul 15, 2020 0.1950 0.1990 0.1600 0.1600 29,414 -0.04(-18.78%)
Jul 14, 2020 0.1975 0.1975 0.1950 0.1970 12,200 +0.02(+10.06%)
Jul 13, 2020 0.1895 0.1895 0.1700 0.1790 34,869 +0.00(+0.00%)
Jul 10, 2020 0.1590 0.1790 0.1588 0.1790 28,500 +0.04(+27.86%)
Jul 08, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 06, 2020 0.1400 0.1400 0.1400 0 -0.01(-5.60%)
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.