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: 3:54 PM EDT, May 29, 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 28, 2022 0.0076 0.0090 0.0065 0.0080 1,400,001 +0.00(+2.56%)
Feb 25, 2022 0.0061 0.0078 0.0052 0.0078 857,977 +0.00(+2.63%)
Feb 24, 2022 0.0073 0.0078 0.0051 0.0076 743,399 -0.00(-3.80%)
Feb 23, 2022 0.0074 0.0080 0.0073 0.0079 340,618 +0.00(+0.00%)
Feb 22, 2022 0.0083 0.0083 0.0074 0.0079 30,925 -0.00(-4.82%)
Feb 18, 2022 0.0083 0 +0.00(+6.41%)
Feb 17, 2022 0.0074 0.0092 0.0074 0.0078 662,939 -0.00(-3.70%)
Feb 16, 2022 0.0074 0.0087 0.0074 0.0081 137,691 +0.00(+3.85%)
Feb 15, 2022 0.0077 0.0086 0.0074 0.0078 587,650 -0.00(-2.50%)
Feb 14, 2022 0.0082 0.0087 0.0080 0.0080 203,001 -0.00(-8.05%)
Feb 11, 2022 0.0090 0.0090 0.0075 0.0087 204,590 -0.00(-3.33%)
Feb 10, 2022 0.0083 0.0090 0.0083 0.0090 70,200 +0.00(+0.00%)
Feb 09, 2022 0.0074 0.0090 0.0074 0.0090 659,670 +0.00(+0.00%)
Feb 08, 2022 0.0086 0.0092 0.0075 0.0090 555,989 -0.00(-4.26%)
Feb 07, 2022 0.0089 0.0094 0.0089 0.0094 105,567 +0.00(+2.17%)
Feb 04, 2022 0.0096 0.0096 0.0088 0.0092 51,551 -0.00(-3.16%)
Feb 03, 2022 0.0085 0.0095 0.0095 1,190,211 +0.00(+3.26%)
Feb 02, 2022 0.0095 0.0095 0.0092 0.0092 107,180 +0.00(+5.75%)
Feb 01, 2022 0.0087 0.0097 0.0085 0.0087 213,427 -0.00(-1.14%)
Jan 31, 2022 0.0088 0.0093 0.0088 0.0088 137,000 -0.00(-2.22%)
Jan 28, 2022 0.0092 0.0099 0.0088 0.0090 929,433 -0.00(-10.00%)
Jan 27, 2022 0.0092 0.0100 0.0092 0.0100 192,990 +0.00(+0.00%)
Jan 26, 2022 0.0103 0.0103 0.0090 0.0100 252,146 -0.00(-5.66%)
Jan 25, 2022 0.0100 0.0107 0.0091 0.0106 232,155 -0.00(-0.93%)
Jan 24, 2022 0.0101 0.0110 0.0090 0.0107 964,810 -0.00(-6.96%)
Jan 21, 2022 0.0110 0.0125 0.0102 0.0115 846,918 +0.00(+4.55%)
Jan 20, 2022 0.0095 0.0168 0.0090 0.0110 7,914,153 +0.00(+3.77%)
Jan 19, 2022 0.0098 0.0106 0.0094 0.0106 645,081 -0.00(-10.17%)
Jan 18, 2022 0.0097 0.0118 0.0090 0.0118 482,630 +0.00(+0.00%)
Jan 14, 2022 0.0118 0 -0.00(-7.09%)
Jan 13, 2022 0.0096 0.0127 0.0089 0.0127 517,918 +0.00(+28.28%)
Jan 12, 2022 0.0096 0.0099 0.0085 0.0099 2,104,152 -0.00(-8.33%)
Jan 11, 2022 0.0108 0.0108 0.0108 0.0108 10,004 +0.00(+0.00%)
Jan 10, 2022 0.0113 0.0124 0.0100 0.0108 300,101 -0.00(-13.60%)
Jan 07, 2022 0.0102 0.0125 0.0091 0.0125 3,861,423 +0.00(+7.76%)
Jan 06, 2022 0.0125 0.0130 0.0101 0.0116 3,580,145 -0.00(-10.77%)
Jan 05, 2022 0.0127 0.0140 0.0126 0.0130 1,101,665 -0.00(-3.70%)
Jan 04, 2022 0.0135 0.0140 0.0126 0.0135 221,980 -0.00(-3.57%)
Jan 03, 2022 0.0145 0.0145 0.0139 0.0140 102,114 -0.00(-2.78%)
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%)
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.