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: 1:30 PM EDT, Jun 6, 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 (%)
Feb 26, 2021 0.0024 0.0029 0.0022 0.0022 4,791,100 -0.00(-12.00%)
Feb 25, 2021 0.0022 0.0026 0.0022 0.0025 1,048,190 -0.00(-3.85%)
Feb 24, 2021 0.0022 0.0027 0.0021 0.0026 3,374,370 -0.00(-3.70%)
Feb 23, 2021 0.0024 0.0028 0.0021 0.0027 3,559,918 +0.00(+3.85%)
Feb 22, 2021 0.0027 0.0027 0.0018 0.0026 2,178,315 +0.00(+0.00%)
Feb 19, 2021 0.0034 0.0034 0.0021 0.0026 4,664,800 -0.00(-21.21%)
Feb 18, 2021 0.0035 0.0036 0.0031 0.0033 1,054,201 -0.00(-2.94%)
Feb 17, 2021 0.0031 0.0034 0.0029 0.0034 2,749,456 +0.00(+6.25%)
Feb 16, 2021 0.0036 0.0037 0.0021 0.0032 6,746,840 -0.00(-3.03%)
Feb 12, 2021 0.0032 0.0037 0.0027 0.0033 1,716,200 +0.00(+3.12%)
Feb 11, 2021 0.0033 0.0042 0.0030 0.0032 9,343,178 +0.00(+0.00%)
Feb 10, 2021 0.0031 0.0036 0.0028 0.0032 8,028,871 +0.00(+14.29%)
Feb 09, 2021 0.0029 0.0032 0.0024 0.0028 12,868,555 +0.00(+0.00%)
Feb 08, 2021 0.0028 0.0030 0.0026 0.0028 6,578,842 +0.00(+0.00%)
Feb 05, 2021 0.0024 0.0029 0.0024 0.0028 2,076,200 +0.00(+12.00%)
Feb 04, 2021 0.0024 0.0030 0.0021 0.0025 7,169,962 +0.00(+4.17%)
Feb 03, 2021 0.0023 0.0025 0.0020 0.0024 10,685,159 +0.00(+9.09%)
Feb 02, 2021 0.0028 0.0033 0.0021 0.0022 13,541,737 -0.00(-21.43%)
Feb 01, 2021 0.0036 0.0036 0.0027 0.0028 950,200 -0.00(-6.67%)
Jan 29, 2021 0.0027 0.0034 0.0026 0.0030 3,984,700 +0.00(+7.14%)
Jan 28, 2021 0.0027 0.0030 0.0025 0.0028 1,977,319 +0.00(+3.70%)
Jan 27, 2021 0.0032 0.0035 0.0026 0.0027 5,556,257 -0.00(-12.90%)
Jan 26, 2021 0.0030 0.0036 0.0025 0.0031 16,524,783 +0.00(+3.33%)
Jan 25, 2021 0.0044 0.0044 0.0023 0.0030 27,256,368 -0.00(-30.23%)
Jan 22, 2021 0.0037 0.0044 0.0030 0.0043 13,801,100 +0.00(+13.16%)
Jan 21, 2021 0.0041 0.0047 0.0016 0.0038 62,508,512 -0.00(-20.83%)
Jan 20, 2021 0.0042 0.0048 0.0037 0.0048 9,535,287 +0.00(+14.29%)
Jan 19, 2021 0.0049 0.0049 0.0038 0.0042 7,591,418 +0.00(+5.00%)
Jan 15, 2021 0.0039 0.0049 0.0031 0.0040 5,318,600 -0.00(-11.11%)
Jan 14, 2021 0.0044 0.0049 0.0036 0.0045 13,492,267 +0.00(+7.14%)
Jan 13, 2021 0.0043 0.0044 0.0035 0.0042 6,984,910 -0.00(-2.33%)
Jan 12, 2021 0.0038 0.0044 0.0034 0.0043 4,899,470 +0.00(+19.44%)
Jan 11, 2021 0.0037 0.0037 0.0028 0.0036 2,433,607 +0.00(+2.86%)
Jan 08, 2021 0.0034 0.0036 0.0030 0.0035 3,615,900 +0.00(+6.06%)
Jan 07, 2021 0.0030 0.0037 0.0025 0.0033 11,224,178 +0.00(+10.00%)
Jan 06, 2021 0.0037 0.0037 0.0027 0.0030 6,453,553 -0.00(-3.23%)
Jan 05, 2021 0.0037 0.0038 0.0027 0.0031 1,986,688 -0.00(-11.43%)
Jan 04, 2021 0.0039 0.0039 0.0030 0.0035 4,302,492 -0.00(-7.89%)
Dec 31, 2020 0.0038 0.0038 0.0038 1,510,290 +0.00(+46.15%)
Dec 30, 2020 0.0031 0.0031 0.0025 0.0026 1,510,290 -0.00(-16.13%)
Dec 29, 2020 0.0029 0.0032 0.0025 0.0031 180,100 +0.00(+10.71%)
Dec 28, 2020 0.0027 0.0030 0.0024 0.0028 3,671,014 +0.00(+3.70%)
Dec 24, 2020 0.0025 0.0029 0.0025 0.0027 530,000 -0.00(-6.90%)
Dec 23, 2020 0.0025 0.0029 0.0021 0.0029 4,772,000 +0.00(+0.00%)
Dec 22, 2020 0.0028 0.0030 0.0020 0.0029 9,306,407 +0.00(+16.00%)
Dec 21, 2020 0.0029 0.0030 0.0025 0.0025 5,423,530 +0.00(+0.00%)
Dec 18, 2020 0.0026 0.0034 0.0023 0.0025 5,026,800 +0.00(+4.17%)
Dec 17, 2020 0.0020 0.0036 0.0020 0.0024 7,355,265 +0.00(+4.35%)
Dec 16, 2020 0.0026 0.0029 0.0020 0.0023 10,890,895 -0.00(-23.33%)
Dec 15, 2020 0.0025 0.0031 0.0018 0.0030 1,293,675 -0.00(-6.25%)
Dec 14, 2020 0.0030 0.0035 0.0020 0.0032 15,161,352 -0.00(-11.11%)
Dec 11, 2020 0.0035 0.0036 0.0025 0.0036 12,124,800 +0.00(+2.86%)
Dec 10, 2020 0.0040 0.0043 0.0030 0.0035 4,055,490 -0.00(-10.26%)
Dec 09, 2020 0.0025 0.0040 0.0020 0.0039 14,383,122 +0.00(+56.00%)
Dec 08, 2020 0.0023 0.0029 0.0023 0.0025 10,178,852 +0.00(+8.70%)
Dec 07, 2020 0.0022 0.0024 0.0020 0.0023 4,001,335 +0.00(+15.00%)
Dec 04, 2020 0.0023 0.0023 0.0016 0.0020 5,028,000 -0.00(-4.76%)
Dec 03, 2020 0.0022 0.0029 0.0018 0.0021 11,937,838 -0.00(-4.55%)
Dec 02, 2020 0.0017 0.0027 0.0014 0.0022 109,965,200 +0.00(+29.41%)
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.