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 (%)
Apr 25, 2012 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Apr 23, 2012 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Apr 20, 2012 0.0002 0.0002 0.0002 0.0002 1,874,987 -0.00(-33.33%)
Apr 12, 2012 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Apr 11, 2012 0.0002 0.0003 0.0002 0.0003 255,000 +0.00(+0.00%)
Apr 09, 2012 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Apr 03, 2012 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Apr 02, 2012 0.0003 0.0003 0.0003 0.0003 290,290 +0.00(+0.00%)
Mar 30, 2012 0.0003 0.0003 0.0003 0.0003 533,333 +0.00(+50.00%)
Mar 29, 2012 0.0002 0.0002 0.0002 0.0002 128,700 -0.00(-33.33%)
Mar 28, 2012 0.0003 0.0003 0.0003 0.0003 10,000 +0.00(+50.00%)
Mar 26, 2012 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Mar 23, 2012 0.0002 0.0002 0.0002 0.0002 4,000,000 +0.00(+0.00%)
Mar 21, 2012 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Mar 20, 2012 0.0003 0.0003 0.0002 0.0002 310,000 -0.00(-33.33%)
Mar 16, 2012 0.0003 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Mar 13, 2012 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Mar 12, 2012 0.0002 0.0002 0.0002 0.0002 2,345,200 +0.00(+0.00%)
Mar 08, 2012 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Mar 07, 2012 0.0002 0.0003 0.0001 0.0003 8,274,999 +0.00(+0.00%)
Mar 01, 2012 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Feb 28, 2012 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Feb 24, 2012 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Feb 23, 2012 0.0003 0.0004 0.0002 0.0002 12,270,199 -0.00(-33.33%)
Feb 21, 2012 0.0003 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Feb 15, 2012 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Feb 13, 2012 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Feb 10, 2012 0.0005 0.0005 0.0004 0.0004 304,500 -0.00(-20.00%)
Feb 09, 2012 0.0004 0.0005 0.0004 0.0005 222,000 +0.00(+25.00%)
Feb 08, 2012 0.0003 0.0004 0.0003 0.0004 2,332,007 -0.00(-20.00%)
Feb 06, 2012 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Feb 03, 2012 0.0005 0.0005 0.0005 0.0005 1,000 +0.00(+25.00%)
Feb 02, 2012 0.0003 0.0004 0.0003 0.0004 105,180 -0.00(-20.00%)
Jan 31, 2012 0.0005 0.0005 0.0005 0 +0.00(+66.67%)
Jan 30, 2012 0.0003 0.0003 0.0003 0.0003 30,000 -0.00(-50.00%)
Jan 27, 2012 0.0006 0.0006 0.0006 0.0006 5,000 +0.00(+50.00%)
Jan 26, 2012 0.0004 0.0004 0.0004 0.0004 373,124 +0.00(+33.33%)
Jan 25, 2012 0.0004 0.0004 0.0003 0.0003 6,000 +0.00(+0.00%)
Jan 20, 2012 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Jan 19, 2012 0.0003 0.0004 0.0003 0.0004 315,160 +0.00(+0.00%)
Jan 18, 2012 0.0004 0.0004 0.0004 0.0004 150,322 +0.00(+33.33%)
Jan 17, 2012 0.0003 0.0003 0.0003 0.0003 3,000 -0.00(-50.00%)
Jan 12, 2012 0.0006 0.0006 0.0006 0 +0.00(+20.00%)
Jan 06, 2012 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jan 05, 2012 0.0005 0.0005 0.0005 0.0005 100,099 +0.00(+0.00%)
Jan 04, 2012 0.0005 0.0005 0.0005 0.0005 23,500 +0.00(+25.00%)
Dec 30, 2011 0.0004 0.0004 0.0004 0.0004 400,110 -0.00(-33.33%)
Dec 29, 2011 0.0003 0.0006 0.0003 0.0006 600,000 +0.00(+0.00%)
Dec 28, 2011 0.0003 0.0006 0.0003 0.0006 42,400 +0.00(+0.00%)
Dec 23, 2011 0.0006 0.0006 0.0006 0.0006 0 +0.00(+50.00%)
Dec 21, 2011 0.0004 0.0006 0.0004 0.0004 901,000 +0.00(+0.00%)
Dec 19, 2011 0.0004 0.0004 0.0004 0.0004 0 -0.00(-33.33%)
Dec 14, 2011 0.0006 0.0006 0.0006 0.0006 0 +0.00(+50.00%)
Dec 13, 2011 0.0004 0.0004 0.0004 0.0004 500,000 -0.00(-33.33%)
Dec 09, 2011 0.0006 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Dec 07, 2011 0.0006 0.0006 0.0006 0 +0.00(+50.00%)
Dec 06, 2011 0.0006 0.0006 0.0004 0.0004 1,071,546 -0.00(-33.33%)
Dec 05, 2011 0.0006 0.0006 0.0006 0.0006 500,000 -0.00(-14.29%)
Dec 01, 2011 0.0007 0.0007 0.0007 0 +0.00(+40.00%)
Nov 30, 2011 0.0005 0.0006 0.0005 0.0005 1,336,667 -0.00(-28.57%)
Nov 29, 2011 0.0006 0.0007 0.0006 0.0007 1,794,834 -0.00(-12.50%)
Nov 28, 2011 0.0004 0.0008 0.0004 0.0008 291,502 +0.00(+14.29%)
Nov 25, 2011 0.0005 0.0007 0.0005 0.0007 24,084 +0.00(+0.00%)
Nov 23, 2011 0.0004 0.0008 0.0004 0.0007 5,112,774 -0.00(-12.50%)
Nov 22, 2011 0.0005 0.0008 0.0005 0.0008 110,000 +0.00(+0.00%)
Nov 17, 2011 0.0008 0.0008 0.0008 0 +0.00(+33.33%)
Nov 16, 2011 0.0008 0.0008 0.0006 0.0006 1,020,000 +0.00(+0.00%)
Nov 15, 2011 0.0004 0.0006 0.0004 0.0006 839,000 +0.00(+20.00%)
Nov 14, 2011 0.0005 0.0005 0.0005 0.0005 2,331,923 -0.00(-16.67%)
Nov 11, 2011 0.0005 0.0006 0.0005 0.0006 635,000 -0.00(-25.00%)
Nov 10, 2011 0.0006 0.0008 0.0006 0.0008 46,000 +0.00(+33.33%)
Nov 09, 2011 0.0005 0.0006 0.0004 0.0006 3,221,111 +0.00(+0.00%)
Nov 08, 2011 0.0006 0.0006 0.0004 0.0006 9,850,000 +0.00(+0.00%)
Nov 07, 2011 0.0006 0.0006 0.0005 0.0006 3,872,000 -0.00(-14.29%)
Nov 04, 2011 0.0007 0.0007 0.0006 0.0007 7,265,000 +0.00(+16.67%)
Nov 03, 2011 0.0007 0.0007 0.0006 0.0006 1,142,540 -0.00(-14.29%)
Nov 02, 2011 0.0006 0.0007 0.0006 0.0007 416,000 +0.00(+16.67%)
Nov 01, 2011 0.0007 0.0007 0.0006 0.0006 492,200 -0.00(-33.33%)
Oct 31, 2011 0.0009 0.0009 0.0009 0.0009 262,920 +0.00(+12.50%)
Oct 27, 2011 0.0008 0.0008 0.0008 0 +0.00(+14.29%)
Oct 26, 2011 0.0009 0.0009 0.0006 0.0007 2,271,000 -0.00(-22.22%)
Oct 25, 2011 0.0006 0.0009 0.0006 0.0009 4,743,175 +0.00(+50.00%)
Oct 24, 2011 0.0008 0.0008 0.0006 0.0006 3,807,225 -0.00(-25.00%)
Oct 20, 2011 0.0008 0.0008 0.0008 0.0008 0 -0.00(-11.11%)
Oct 19, 2011 0.0007 0.0009 0.0007 0.0009 9,706,000 +0.00(+12.50%)
Oct 18, 2011 0.0007 0.0008 0.0006 0.0008 1,811,080 +0.00(+0.00%)
Oct 17, 2011 0.0007 0.0008 0.0007 0.0008 170,000 +0.00(+0.00%)
Oct 14, 2011 0.0009 0.0009 0.0008 0.0008 1,379,500 -0.00(-11.11%)
Oct 13, 2011 0.0008 0.0010 0.0007 0.0009 517,000 -0.00(-10.00%)
Oct 12, 2011 0.0007 0.0010 0.0006 0.0010 5,158,000 +0.00(+42.86%)
Oct 11, 2011 0.0007 0.0008 0.0007 0.0007 595,000 +0.00(+0.00%)
Oct 10, 2011 0.0008 0.0008 0.0007 0.0007 2,290,000 -0.00(-22.22%)
Oct 07, 2011 0.0009 0.0009 0.0006 0.0009 895,000 +0.00(+12.50%)
Oct 06, 2011 0.0006 0.0008 0.0006 0.0008 2,074,518 +0.00(+0.00%)
Oct 04, 2011 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Oct 03, 2011 0.0009 0.0009 0.0008 0.0008 596,111 -0.00(-20.00%)
Sep 30, 2011 0.0010 0.0010 0.0010 0.0010 80,000 +0.00(+11.11%)
Sep 29, 2011 0.0007 0.0009 0.0007 0.0009 346,638 -0.00(-10.00%)
Sep 28, 2011 0.0008 0.0010 0.0008 0.0010 1,340,221 +0.00(+0.00%)
Sep 27, 2011 0.0010 0.0010 0.0008 0.0010 1,396,111 +0.00(+0.00%)
Sep 26, 2011 0.0008 0.0010 0.0008 0.0010 126,111 +0.00(+0.00%)
Sep 23, 2011 0.0006 0.0011 0.0006 0.0010 739,115 +0.00(+0.00%)
Sep 22, 2011 0.0010 0.0011 0.0008 0.0010 2,494,491 +0.00(+0.00%)
Sep 21, 2011 0.0010 0.0010 0.0007 0.0010 2,676,111 +0.00(+11.11%)
Sep 20, 2011 0.0010 0.0010 0.0007 0.0009 2,978,000 +0.00(+0.00%)
Sep 19, 2011 0.0009 0.0010 0.0007 0.0009 3,850,000 -0.00(-10.00%)
Sep 16, 2011 0.0008 0.0010 0.0007 0.0010 3,814,489 +0.00(+25.00%)
Sep 15, 2011 0.0007 0.0008 0.0007 0.0008 2,039,861 +0.00(+14.29%)
Sep 14, 2011 0.0008 0.0008 0.0006 0.0007 6,789,500 +0.00(+0.00%)
Sep 13, 2011 0.0009 0.0009 0.0007 0.0007 10,075,000 -0.00(-22.22%)
Sep 12, 2011 0.0008 0.0009 0.0007 0.0009 7,924,000 +0.00(+12.50%)
Sep 09, 2011 0.0009 0.0009 0.0007 0.0008 4,136,125 -0.00(-20.00%)
Sep 08, 2011 0.0009 0.0011 0.0007 0.0010 2,533,056 -0.00(-9.09%)
Sep 07, 2011 0.0009 0.0012 0.0008 0.0011 5,461,944 +0.00(+0.00%)
Sep 06, 2011 0.0009 0.0013 0.0007 0.0011 4,605,385 +0.00(+10.00%)
Sep 02, 2011 0.0013 0.0013 0.0009 0.0010 1,877,000 +0.00(+0.00%)
Sep 01, 2011 0.0010 0.0011 0.0009 0.0010 2,225,000 +0.00(+0.00%)
Aug 31, 2011 0.0012 0.0012 0.0010 0.0010 500,100 +0.00(+0.00%)
Aug 30, 2011 0.0012 0.0012 0.0009 0.0010 6,534,885 -0.00(-23.08%)
Aug 29, 2011 0.0010 0.0013 0.0010 0.0013 3,870,086 -0.00(-7.14%)
Aug 26, 2011 0.0012 0.0014 0.0012 0.0014 2,360,307 +0.00(+27.27%)
Aug 25, 2011 0.0010 0.0011 0.0009 0.0011 1,595,100 +0.00(+10.00%)
Aug 24, 2011 0.0012 0.0013 0.0010 0.0010 3,185,833 -0.00(-16.67%)
Aug 23, 2011 0.0014 0.0014 0.0009 0.0012 4,585,671 -0.00(-14.29%)
Aug 22, 2011 0.0011 0.0014 0.0011 0.0014 672,440 +0.00(+7.69%)
Aug 19, 2011 0.0014 0.0014 0.0011 0.0013 3,034,409 -0.00(-7.14%)
Aug 18, 2011 0.0012 0.0014 0.0012 0.0014 1,487,036 +0.00(+0.00%)
Aug 17, 2011 0.0014 0.0014 0.0014 0.0014 100,000 +0.00(+0.00%)
Aug 16, 2011 0.0013 0.0014 0.0011 0.0014 1,424,604 +0.00(+7.69%)
Aug 15, 2011 0.0013 0.0013 0.0013 0.0013 440,000 +0.00(+0.00%)
Aug 12, 2011 0.0012 0.0013 0.0011 0.0013 1,647,072 +0.00(+8.33%)
Aug 11, 2011 0.0013 0.0014 0.0012 0.0012 4,301,336 -0.00(-7.69%)
Aug 10, 2011 0.0012 0.0014 0.0011 0.0013 1,325,998 +0.00(+8.33%)
Aug 09, 2011 0.0014 0.0014 0.0011 0.0012 3,627,636 -0.00(-7.69%)
Aug 08, 2011 0.0014 0.0015 0.0012 0.0013 4,725,699 -0.00(-13.33%)
Aug 05, 2011 0.0012 0.0015 0.0011 0.0015 1,567,463 +0.00(+15.38%)
Aug 04, 2011 0.0014 0.0014 0.0012 0.0013 1,363,100 -0.00(-7.14%)
Aug 03, 2011 0.0014 0.0014 0.0014 0.0014 500,000 +0.00(+16.67%)
Aug 02, 2011 0.0015 0.0015 0.0010 0.0012 5,582,154 -0.00(-7.69%)
Aug 01, 2011 0.0012 0.0020 0.0012 0.0013 3,018,393 -0.00(-7.14%)
Jul 29, 2011 0.0013 0.0015 0.0011 0.0014 12,023,310 +0.00(+7.69%)
Jul 28, 2011 0.0013 0.0013 0.0011 0.0013 1,860,000 +0.00(+8.33%)
Jul 27, 2011 0.0013 0.0013 0.0011 0.0012 3,082,124 -0.00(-7.69%)
Jul 26, 2011 0.0016 0.0016 0.0011 0.0013 3,792,438 -0.00(-7.14%)
Jul 25, 2011 0.0014 0.0014 0.0011 0.0014 4,704,870 -0.00(-6.67%)
Jul 22, 2011 0.0015 0.0015 0.0015 0.0015 1,418,080 +0.00(+0.00%)
Jul 21, 2011 0.0014 0.0015 0.0014 0.0015 2,142,753 +0.00(+0.00%)
Jul 20, 2011 0.0014 0.0015 0.0014 0.0015 456,560 +0.00(+0.00%)
Jul 19, 2011 0.0013 0.0015 0.0012 0.0015 2,485,666 +0.00(+7.14%)
Jul 18, 2011 0.0014 0.0015 0.0013 0.0014 2,281,926 +0.00(+0.00%)
Jul 15, 2011 0.0016 0.0016 0.0013 0.0014 1,845,485 +0.00(+0.00%)
Jul 14, 2011 0.0015 0.0015 0.0014 0.0014 2,053,300 +0.00(+0.00%)
Jul 13, 2011 0.0014 0.0016 0.0012 0.0014 4,602,986 +0.00(+7.69%)
Jul 12, 2011 0.0012 0.0024 0.0012 0.0013 49,799,672 +0.00(+18.18%)
Jul 11, 2011 0.0012 0.0012 0.0011 0.0011 2,265,041 -0.00(-15.38%)
Jul 08, 2011 0.0012 0.0013 0.0010 0.0013 4,135,000 +0.00(+18.18%)
Jul 07, 2011 0.0014 0.0014 0.0011 0.0011 2,970,991 -0.00(-21.43%)
Jul 06, 2011 0.0014 0.0014 0.0012 0.0014 3,315,873 +0.00(+0.00%)
Jul 05, 2011 0.0014 0.0014 0.0013 0.0014 2,406,839 +0.00(+7.69%)
Jul 01, 2011 0.0013 0.0014 0.0012 0.0013 2,305,347 +0.00(+18.18%)
Jun 30, 2011 0.0012 0.0013 0.0010 0.0011 14,355,000 +0.00(+0.00%)
Jun 29, 2011 0.0010 0.0013 0.0010 0.0011 3,544,826 -0.00(-8.33%)
Jun 28, 2011 0.0011 0.0014 0.0010 0.0012 1,731,643 -0.00(-14.29%)
Jun 27, 2011 0.0013 0.0014 0.0010 0.0014 12,361,300 +0.00(+7.69%)
Jun 24, 2011 0.0012 0.0013 0.0010 0.0013 9,375,043 +0.00(+30.00%)
Jun 23, 2011 0.0010 0.0012 0.0008 0.0010 5,960,775 +0.00(+0.00%)
Jun 22, 2011 0.0003 0.0013 0.0003 0.0010 19,321,108 +0.00(+0.00%)
Jun 21, 2011 0.0006 0.0011 0.0006 0.0010 14,838,943 +0.00(+66.67%)
Jun 20, 2011 0.0005 0.0006 0.0005 0.0006 9,402,500 -0.00(-14.29%)
Jun 17, 2011 0.0006 0.0007 0.0006 0.0007 4,764,000 +0.00(+0.00%)
Jun 16, 2011 0.0007 0.0007 0.0006 0.0007 3,638,519 +0.00(+0.00%)
Jun 15, 2011 0.0008 0.0008 0.0006 0.0007 2,703,523 +0.00(+0.00%)
Jun 14, 2011 0.0007 0.0008 0.0007 0.0007 1,119,090 -0.00(-22.22%)
Jun 13, 2011 0.0010 0.0010 0.0009 0.0009 400,000 +0.00(+0.00%)
Jun 10, 2011 0.0009 0.0010 0.0006 0.0009 2,791,355 +0.00(+0.00%)
Jun 09, 2011 0.0008 0.0009 0.0008 0.0009 411,030 +0.00(+12.50%)
Jun 08, 2011 0.0008 0.0008 0.0008 0.0008 146,000 -0.00(-11.11%)
Jun 07, 2011 0.0009 0.0009 0.0006 0.0009 8,395,565 +0.00(+0.00%)
Jun 06, 2011 0.0007 0.0012 0.0007 0.0009 3,951,750 -0.00(-10.00%)
Jun 03, 2011 0.0013 0.0013 0.0007 0.0010 2,346,399 -0.00(-37.50%)
May 24, 2011 0.0015 0.0018 0.0015 0.0016 2,930,000 +0.00(+0.00%)
May 23, 2011 0.0019 0.0019 0.0014 0.0016 6,895,940 -0.00(-11.11%)
May 20, 2011 0.0020 0.0021 0.0018 0.0018 2,551,000 -0.00(-5.26%)
May 19, 2011 0.0022 0.0023 0.0017 0.0019 3,624,800 -0.00(-13.64%)
May 18, 2011 0.0030 0.0030 0.0018 0.0022 6,515,800 -0.00(-26.67%)
May 17, 2011 0.0031 0.0031 0.0026 0.0030 1,100,000 -0.00(-3.23%)
May 16, 2011 0.0031 0.0031 0.0026 0.0031 69,188 +0.00(+0.00%)
May 13, 2011 0.0032 0.0032 0.0022 0.0031 3,069,590 -0.00(-3.13%)
May 12, 2011 0.0029 0.0032 0.0028 0.0032 1,702,076 +0.00(+10.34%)
May 11, 2011 0.0032 0.0032 0.0022 0.0029 930,825 +0.00(+11.54%)
May 10, 2011 0.0026 0.0027 0.0026 0.0026 225,834 +0.00(+0.00%)
May 09, 2011 0.0022 0.0026 0.0020 0.0026 688,609 +0.00(+8.33%)
May 06, 2011 0.0022 0.0027 0.0020 0.0024 2,255,592 +0.00(+26.32%)
May 05, 2011 0.0024 0.0024 0.0018 0.0019 2,065,000 -0.00(-17.39%)
May 04, 2011 0.0022 0.0025 0.0018 0.0023 2,409,595 +0.00(+4.55%)
May 03, 2011 0.0021 0.0023 0.0021 0.0022 1,674,767 -0.00(-4.35%)
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.