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

Smg Industries Inc (OP: SMGI )

0.0539 UNCHANGED
Streaming Delayed Price Updated: 10:43 AM EDT, May 21, 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 29, 2020 0.1110 0.1110 0.1050 0.1050 9,700 -0.01(-5.41%)
May 28, 2020 0.1110 0.1110 0.1110 0.1110 270 -0.02(-15.46%)
May 27, 2020 0.1100 0.1427 0.1100 0.1313 24,150 +0.03(+28.10%)
May 22, 2020 0.1025 0.1025 0.1025 0 +0.00(+0.00%)
May 21, 2020 0.1025 0.1025 0.1025 0.1025 3,861 -0.01(-6.82%)
May 20, 2020 0.1250 0.1300 0.1100 0.1100 16,139 -0.01(-12.00%)
May 19, 2020 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+0.00%)
May 18, 2020 0.1250 0.1250 0.1250 0.1250 3,861 -0.00(-3.47%)
May 15, 2020 0.1000 0.1295 0.1000 0.1295 10,100 +0.03(+29.50%)
May 14, 2020 0.1485 0.1485 0.1000 0.1000 16,601 -0.04(-28.06%)
May 13, 2020 0.1000 0.1440 0.1000 0.1390 6,100 +0.04(+39.00%)
May 11, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 06, 2020 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
May 05, 2020 0.1150 0.1150 0.1150 0.1150 32,250 -0.01(-8.00%)
May 04, 2020 0.1250 0.1250 0.1250 0.1250 500 +0.01(+4.17%)
May 01, 2020 0.1000 0.1290 0.1000 0.1200 30,900 +0.00(+0.00%)
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%)
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.