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 (%)
Dec 31, 2021 0.0139 0.0144 0.0134 0.0144 130,000 -0.00(-2.70%)
Dec 30, 2021 0.0146 0.0149 0.0131 0.0148 319,677 -0.00(-0.67%)
Dec 29, 2021 0.0150 0.0156 0.0142 0.0149 275,638 -0.00(-6.88%)
Dec 28, 2021 0.0139 0.0160 0.0139 0.0160 858,729 +0.00(+0.00%)
Dec 27, 2021 0.0150 0.0160 0.0140 0.0160 555,003 +0.00(+6.67%)
Dec 23, 2021 0.0150 0.0153 0.0145 0.0150 97,733 +0.00(+0.00%)
Dec 22, 2021 0.0150 0.0160 0.0139 0.0150 1,242,870 +0.00(+0.00%)
Dec 21, 2021 0.0150 0.0150 0.0144 0.0150 64,433 +0.00(+3.45%)
Dec 20, 2021 0.0150 0.0160 0.0132 0.0145 1,542,734 -0.00(-3.33%)
Dec 17, 2021 0.0137 0.0160 0.0137 0.0150 1,582,672 +0.00(+9.49%)
Dec 16, 2021 0.0125 0.0137 0.0125 0.0137 203,020 +0.00(+7.03%)
Dec 15, 2021 0.0130 0.0137 0.0117 0.0128 846,243 +0.00(+0.00%)
Dec 14, 2021 0.0127 0.0128 0.0127 0.0128 305,000 -0.00(-0.78%)
Dec 13, 2021 0.0142 0.0142 0.0129 0.0129 316,250 -0.00(-12.24%)
Dec 10, 2021 0.0133 0.0147 0.0127 0.0147 482,059 +0.00(+10.53%)
Dec 09, 2021 0.0142 0.0146 0.0133 0.0133 150,985 -0.00(-6.34%)
Dec 08, 2021 0.0140 0.0142 0.0129 0.0142 350,490 +0.00(+1.43%)
Dec 07, 2021 0.0148 0.0148 0.0135 0.0140 120,601 +0.00(+0.00%)
Dec 06, 2021 0.0135 0.0143 0.0129 0.0140 1,111,180 -0.00(-0.71%)
Dec 03, 2021 0.0148 0.0148 0.0135 0.0141 186,000 -0.00(-4.08%)
Dec 02, 2021 0.0134 0.0156 0.0134 0.0147 254,490 -0.00(-6.96%)
Dec 01, 2021 0.0166 0.0169 0.0138 0.0158 1,131,720 -0.00(-1.25%)
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%)
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.