Skip to main content

Smc Entertainment Inc (OP: SMCE )

0.0029 +0.0004 (+16.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 0.0025 0.0033 0.0025 0.0029 59,038,224 +0.00(+16.00%)
Jun 14, 2024 0.0020 0.0028 0.0018 0.0025 105,835,648 +0.00(+47.06%)
Jun 13, 2024 0.0019 0.0019 0.0015 0.0017 19,102,300 -0.00(-10.53%)
Jun 12, 2024 0.0017 0.0020 0.0015 0.0019 51,249,376 +0.00(+18.75%)
Jun 11, 2024 0.0016 0.0017 0.0014 0.0016 31,652,098 +0.00(+6.67%)
Jun 10, 2024 0.0013 0.0016 0.0012 0.0015 75,274,376 +0.00(+36.36%)
Jun 07, 2024 0.0014 0.0019 0.0011 0.0011 161,356,400 +0.00(+10.00%)
Jun 06, 2024 0.0011 0.0011 0.0010 0.0010 15,342,488 -0.00(-16.67%)
Jun 05, 2024 0.0011 0.0012 0.0010 0.0012 11,532,109 +0.00(+0.00%)
Jun 04, 2024 0.0013 0.0013 0.0010 0.0012 3,624,000 +0.00(+0.00%)
Jun 03, 2024 0.0012 0.0013 0.0010 0.0012 3,951,845 +0.00(+20.00%)
May 31, 2024 0.0010 0.0012 0.0010 0.0010 8,685,367 -0.00(-16.67%)
May 30, 2024 0.0011 0.0012 0.0010 0.0012 3,471,155 +0.00(+9.09%)
May 29, 2024 0.0013 0.0014 0.0010 0.0011 9,582,178 -0.00(-15.38%)
May 28, 2024 0.0013 0.0015 0.0010 0.0013 21,771,784 +0.00(+0.00%)
May 24, 2024 0.0015 0.0017 0.0009 0.0013 88,837,360 -0.00(-13.33%)
May 23, 2024 0.0013 0.0016 0.0012 0.0015 37,719,872 +0.00(+25.00%)
May 22, 2024 0.0007 0.0014 0.0007 0.0012 70,816,960 +0.00(+71.43%)
May 21, 2024 0.0007 0.0008 0.0007 0.0007 8,337,162 -0.00(-12.50%)
May 20, 2024 0.0008 0.0008 0.0007 0.0008 2,715,812 +0.00(+0.00%)
May 17, 2024 0.0009 0.0009 0.0008 0.0008 4,555,713 -0.00(-11.11%)
May 16, 2024 0.0009 0.0009 0.0008 0.0009 7,069,911 +0.00(+0.00%)
May 15, 2024 0.0010 0.0010 0.0008 0.0009 1,552,000 +0.00(+12.50%)
May 14, 2024 0.0007 0.0009 0.0007 0.0008 3,665,771 +0.00(+14.29%)
May 13, 2024 0.0010 0.0010 0.0007 0.0007 4,281,842 -0.00(-30.00%)
May 10, 2024 0.0011 0.0011 0.0008 0.0010 24,140,880 -0.00(-16.67%)
May 09, 2024 0.0014 0.0015 0.0011 0.0012 55,407,576 -0.00(-7.69%)
May 08, 2024 0.0007 0.0016 0.0006 0.0013 180,750,608 +0.00(+85.71%)
May 07, 2024 0.0007 0.0007 0.0006 0.0007 3,807,187 +0.00(+0.00%)
May 03, 2024 0.0007 0 -0.00(-12.50%)
May 02, 2024 0.0008 0.0008 0.0008 0.0008 2,015,000 +0.00(+0.00%)
May 01, 2024 0.0008 0.0008 0.0008 0.0008 1,500,000 +0.00(+0.00%)
Apr 30, 2024 0.0008 0.0009 0.0008 0.0008 312,900 +0.00(+14.29%)
Apr 29, 2024 0.0008 0.0008 0.0007 0.0007 2,220,432 -0.00(-22.22%)
Apr 26, 2024 0.0009 0.0009 0.0009 0.0009 25,000 +0.00(+0.00%)
Apr 25, 2024 0.0009 0.0009 0.0009 0.0009 100,000 +0.00(+0.00%)
Apr 24, 2024 0.0007 0.0009 0.0007 0.0009 195,000 +0.00(+0.00%)
Apr 23, 2024 0.0008 0.0009 0.0008 0.0009 2,509,841 +0.00(+0.00%)
Apr 22, 2024 0.0007 0.0009 0.0007 0.0009 120,000 +0.00(+0.00%)
Apr 19, 2024 0.0008 0.0009 0.0007 0.0009 6,090,227 +0.00(+28.57%)
Apr 18, 2024 0.0006 0.0008 0.0006 0.0007 5,990,500 +0.00(+0.00%)
Apr 16, 2024 0.0007 0 -0.00(-12.50%)
Apr 15, 2024 0.0006 0.0008 0.0006 0.0008 913,500 +0.00(+0.00%)
Apr 12, 2024 0.0007 0.0008 0.0006 0.0008 5,846,975 +0.00(+14.29%)
Apr 10, 2024 0.0007 0 +0.00(+40.00%)
Apr 09, 2024 0.0005 0.0005 0.0005 0.0005 40,000 -0.00(-16.67%)
Apr 08, 2024 0.0007 0.0007 0.0006 0.0006 68,539 +0.00(+0.00%)
Apr 03, 2024 0.0006 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.