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

Simulated Environmen (OP: SMEV )

0.0070 UNCHANGED
Streaming Delayed Price Updated: 12:29 PM EDT, Jun 12, 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 (%)
Nov 30, 2021 0.0156 0.0165 0.0156 0.0160 912,522 +0.00(+4.58%)
Nov 29, 2021 0.0154 0.0154 0.0145 0.0153 1,003,801 +0.00(+4.08%)
Nov 26, 2021 0.0147 0.0162 0.0132 0.0147 16,400 -0.00(-9.26%)
Nov 24, 2021 0.0130 0.0170 0.0128 0.0162 899,900 +0.00(+15.71%)
Nov 23, 2021 0.0148 0.0148 0.0127 0.0140 2,283,415 -0.00(-5.41%)
Nov 22, 2021 0.0160 0.0168 0.0132 0.0148 1,163,926 -0.00(-2.63%)
Nov 19, 2021 0.0148 0.0168 0.0141 0.0152 283,771 -0.00(-6.17%)
Nov 18, 2021 0.0158 0.0165 0.0131 0.0162 1,104,479 +0.00(+1.25%)
Nov 17, 2021 0.0150 0.0165 0.0140 0.0160 2,573,422 +0.00(+3.23%)
Nov 16, 2021 0.0155 0.0160 0.0148 0.0155 453,922 -0.00(-4.91%)
Nov 15, 2021 0.0167 0.0176 0.0155 0.0163 767,582 -0.00(-4.12%)
Nov 12, 2021 0.0168 0.0170 0.0150 0.0170 1,101,097 +0.00(+1.80%)
Nov 11, 2021 0.0164 0.0178 0.0120 0.0167 5,226,569 +0.00(+4.37%)
Nov 09, 2021 0.0166 0.0166 0.0152 0.0160 488,175 -0.00(-5.33%)
Nov 08, 2021 0.0163 0.0174 0.0149 0.0169 1,844,218 +0.00(+6.29%)
Nov 05, 2021 0.0145 0.0159 0.0144 0.0159 98,293 +0.00(+10.42%)
Nov 04, 2021 0.0142 0.0163 0.0121 0.0144 2,818,319 -0.00(-4.00%)
Nov 03, 2021 0.0154 0.0154 0.0142 0.0150 373,161 -0.00(-5.66%)
Nov 02, 2021 0.0158 0.0169 0.0150 0.0159 1,059,238 -0.00(-11.67%)
Nov 01, 2021 0.0159 0.0183 0.0184 0.0180 386,789 -0.00(-2.17%)
Oct 29, 2021 0.0182 0.0184 0.0156 0.0184 671,483 +0.00(+6.36%)
Oct 28, 2021 0.0190 0.0190 0.0161 0.0173 600,727 -0.00(-8.95%)
Oct 27, 2021 0.0184 0.0200 0.0180 0.0190 1,133,986 -0.00(-1.04%)
Oct 26, 2021 0.0204 0.0192 1,428,746 -0.00(-5.88%)
Oct 25, 2021 0.0194 0.0204 0.0186 0.0204 181,699 -0.00(-3.32%)
Oct 22, 2021 0.0214 0.0214 0.0194 0.0211 226,852 +0.00(+0.00%)
Oct 21, 2021 0.0191 0.0218 0.0189 0.0211 5,130,545 -0.00(-4.09%)
Oct 20, 2021 0.0195 0.0220 0.0190 0.0220 4,682,591 +0.00(+8.37%)
Oct 19, 2021 0.0199 0.0206 0.0195 0.0203 1,392,229 +0.00(+4.10%)
Oct 18, 2021 0.0180 0.0209 0.0180 0.0195 608,225 -0.00(-3.47%)
Oct 15, 2021 0.0216 0.0216 0.0190 0.0202 589,509 -0.00(-1.46%)
Oct 14, 2021 0.0225 0.0228 0.0190 0.0205 3,394,566 +0.00(+7.89%)
Oct 13, 2021 0.0190 0.0196 0.0181 0.0190 435,329 -0.00(-8.65%)
Oct 12, 2021 0.0192 0.0210 0.0192 0.0208 205,116 +0.00(+0.00%)
Oct 11, 2021 0.0190 0.0210 0.0190 0.0208 258,081 +0.00(+1.96%)
Oct 08, 2021 0.0192 0.0219 0.0192 0.0204 440,229 +0.00(+2.00%)
Oct 07, 2021 0.0220 0.0220 0.0192 0.0200 143,500 -0.00(-9.09%)
Oct 06, 2021 0.0192 0.0224 0.0188 0.0220 735,453 +0.00(+0.00%)
Oct 05, 2021 0.0223 0.0223 0.0184 0.0220 960,699 -0.00(-1.35%)
Oct 04, 2021 0.0199 0.0229 0.0193 0.0223 1,404,041 +0.00(+1.36%)
Oct 01, 2021 0.0170 0.0220 0.0170 0.0220 3,643,366 +0.00(+28.65%)
Sep 30, 2021 0.0160 0.0185 0.0141 0.0171 1,023,816 -0.00(-6.56%)
Sep 29, 2021 0.0151 0.0188 0.0147 0.0183 2,519,447 +0.00(+11.59%)
Sep 28, 2021 0.0180 0.0190 0.0145 0.0164 4,080,571 -0.00(-8.89%)
Sep 27, 2021 0.0180 0.0180 0.0161 0.0180 175,305 +0.00(+0.00%)
Sep 24, 2021 0.0174 0.0180 0.0168 0.0180 766,732 +0.00(+7.78%)
Sep 23, 2021 0.0150 0.0174 0.0150 0.0167 3,887,320 +0.00(+5.03%)
Sep 22, 2021 0.0127 0.0165 0.0127 0.0159 4,915,215 +0.00(+11.19%)
Sep 21, 2021 0.0154 0.0154 0.0126 0.0143 1,491,513 -0.00(-4.03%)
Sep 20, 2021 0.0142 0.0150 0.0128 0.0149 8,082,510 +0.00(+8.76%)
Sep 17, 2021 0.0139 0.0140 0.0125 0.0137 478,903 +0.00(+3.79%)
Sep 16, 2021 0.0118 0.0133 0.0118 0.0132 328,561 +0.00(+0.76%)
Sep 15, 2021 0.0135 0.0138 0.0126 0.0131 61,100 -0.00(-1.50%)
Sep 14, 2021 0.0123 0.0140 0.0116 0.0133 665,419 +0.00(+7.26%)
Sep 13, 2021 0.0124 0.0124 0.0109 0.0124 812,009 +0.00(+0.00%)
Sep 10, 2021 0.0124 0.0124 0.0124 0.0124 457,609 +0.00(+1.64%)
Sep 09, 2021 0.0107 0.0122 0.0107 0.0122 360,249 -0.00(-1.61%)
Sep 08, 2021 0.0103 0.0124 0.0103 0.0124 148,080 +0.00(+4.20%)
Sep 07, 2021 0.0125 0.0125 0.0102 0.0119 680,343 -0.00(-4.80%)
Sep 03, 2021 0.0118 0.0125 0.0118 0.0125 438,595 +0.00(+2.46%)
Sep 02, 2021 0.0102 0.0126 0.0100 0.0122 1,110,767 +0.00(+9.91%)
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.