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

Singing Machine Inc (OP: SMDM )

0.1865 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 23, 2022 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 30, 2015 0.1750 0.1900 0.1750 0.1900 1,470 +0.00(+0.00%)
Sep 23, 2015 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 21, 2015 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 17, 2015 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Sep 16, 2015 0.1700 0.1700 0.1700 0.1700 10,000 -0.01(-5.56%)
Sep 15, 2015 0.1800 0.1800 0.1800 0.1800 20,000 +0.00(+0.00%)
Aug 28, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 27, 2015 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+2.27%)
Aug 26, 2015 0.1595 0.1800 0.1595 0.1760 24,700 +0.02(+10.34%)
Aug 25, 2015 0.1470 0.1595 0.1470 0.1595 10,700 +0.00(+0.00%)
Aug 24, 2015 0.1595 0.1595 0.1595 0.1595 500 +0.00(+1.59%)
Aug 20, 2015 0.1570 0.1570 0.1570 0 +0.00(+2.61%)
Aug 19, 2015 0.1500 0.1600 0.1300 0.1530 71,699 +0.00(+2.00%)
Aug 17, 2015 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Aug 14, 2015 0.1350 0.1350 0.1350 0.1350 600 +0.00(+0.00%)
Aug 11, 2015 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Aug 10, 2015 0.1300 0.1350 0.1250 0.1250 92,620 -0.01(-3.85%)
Aug 07, 2015 0.1400 0.1415 0.1300 0.1300 67,750 +0.00(+0.00%)
Aug 06, 2015 0.1450 0.1450 0.1300 0.1300 81,050 -0.01(-3.70%)
Aug 05, 2015 0.1350 0.1350 0.1350 0.1350 2,500 -0.01(-10.00%)
Aug 04, 2015 0.1600 0.1600 0.1500 0.1500 39,900 -0.01(-6.25%)
Jul 16, 2015 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 15, 2015 0.1600 0.1600 0.1600 0.1600 25,099 +0.00(+0.00%)
Jul 14, 2015 0.1550 0.1600 0.1550 0.1600 25,001 +0.01(+8.47%)
Jul 13, 2015 0.1400 0.1475 0.1400 0.1475 1,100 -0.00(-1.67%)
Jul 08, 2015 0.1500 0.1500 0.1500 0 -0.05(-25.00%)
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.