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 (%)
Jun 30, 2021 0.0178 0.0178 0.0156 0.0169 588,136 -0.00(-3.43%)
Jun 29, 2021 0.0156 0.0180 0.0101 0.0175 2,967,971 +0.00(+1.74%)
Jun 28, 2021 0.0157 0.0172 0.0155 0.0172 1,985,523 -0.00(-1.15%)
Jun 25, 2021 0.0167 0.0185 0.0161 0.0174 1,544,280 +0.00(+3.57%)
Jun 24, 2021 0.0172 0.0172 0.0150 0.0168 1,047,187 -0.00(-4.00%)
Jun 23, 2021 0.0165 0.0180 0.0160 0.0175 455,172 +0.00(+2.94%)
Jun 22, 2021 0.0185 0.0195 0.0160 0.0170 631,084 +0.00(+0.00%)
Jun 21, 2021 0.0175 0.0180 0.0160 0.0170 2,400,853 -0.00(-4.49%)
Jun 18, 2021 0.0180 0.0180 0.0171 0.0178 880,327 -0.00(-4.81%)
Jun 17, 2021 0.0188 0.0210 0.0170 0.0187 8,636,970 -0.00(-0.53%)
Jun 16, 2021 0.0190 0.0190 0.0175 0.0188 1,944,754 +0.00(+1.62%)
Jun 15, 2021 0.0186 0.0190 0.0170 0.0185 1,518,879 -0.00(-1.60%)
Jun 14, 2021 0.0171 0.0190 0.0167 0.0188 1,034,327 +0.00(+3.87%)
Jun 11, 2021 0.0194 0.0194 0.0171 0.0181 605,875 -0.00(-1.09%)
Jun 10, 2021 0.0187 0.0195 0.0170 0.0183 1,257,715 -0.00(-2.14%)
Jun 09, 2021 0.0154 0.0154 0.0151 0.0187 634,896 -0.00(-1.58%)
Jun 08, 2021 0.0175 0.0199 0.0150 0.0190 1,356,235 +0.00(+6.15%)
Jun 07, 2021 0.0204 0.0204 0.0020 0.0179 16,790,372 -0.00(-10.50%)
Jun 04, 2021 0.0199 0.0204 0.0182 0.0200 1,418,249 +0.00(+0.50%)
Jun 03, 2021 0.0197 0.0207 0.0181 0.0199 775,501 -0.00(-2.45%)
Jun 02, 2021 0.0200 0.0220 0.0178 0.0204 3,340,401 -0.00(-5.12%)
Jun 01, 2021 0.0228 0.0230 0.0186 0.0215 2,894,284 -0.00(-6.11%)
May 28, 2021 0.0235 0.0235 0.0189 0.0229 4,228,570 +0.00(+1.78%)
May 27, 2021 0.0228 0.0239 0.0170 0.0225 7,147,006 +0.00(+5.63%)
May 26, 2021 0.0233 0.0233 0.0180 0.0213 5,494,764 -0.00(-8.58%)
May 25, 2021 0.0206 0.0249 0.0185 0.0233 11,122,328 +0.00(+19.49%)
May 24, 2021 0.0210 0.0210 0.0170 0.0195 2,818,128 -0.00(-7.14%)
May 21, 2021 0.0183 0.0210 0.0180 0.0210 2,604,683 +0.00(+7.14%)
May 20, 2021 0.0177 0.0199 0.0163 0.0196 6,244,077 +0.00(+15.98%)
May 19, 2021 0.0161 0.0170 0.0145 0.0169 4,928,622 +0.00(+0.00%)
May 18, 2021 0.0169 0.0170 0.0140 0.0169 4,602,644 +0.00(+0.00%)
May 17, 2021 0.0189 0.0190 0.0140 0.0169 3,767,180 -0.00(-8.65%)
May 14, 2021 0.0171 0.0187 0.0151 0.0185 4,021,514 +0.00(+0.54%)
May 13, 2021 0.0154 0.0189 0.0154 0.0184 8,222,784 +0.00(+11.52%)
May 12, 2021 0.0185 0.0197 0.0160 0.0165 1,882,509 -0.00(-10.81%)
May 11, 2021 0.0159 0.0194 0.0141 0.0185 4,511,690 +0.00(+12.12%)
May 10, 2021 0.0215 0.0215 0.0150 0.0165 3,070,984 -0.00(-19.90%)
May 07, 2021 0.0215 0.0215 0.0166 0.0206 4,679,435 +0.00(+3.00%)
May 06, 2021 0.0223 0.0250 0.0183 0.0200 10,868,008 +0.00(+0.00%)
May 05, 2021 0.0155 0.0210 0.0135 0.0200 23,522,474 +0.01(+34.23%)
May 04, 2021 0.0151 0.0193 0.0149 0.0149 11,184,787 -0.00(-15.82%)
May 03, 2021 0.0175 0.0179 0.0146 0.0177 10,404,299 +0.00(+4.12%)
Apr 30, 2021 0.0110 0.0170 0.0105 0.0170 20,116,900 +0.01(+61.90%)
Apr 29, 2021 0.0099 0.0110 0.0092 0.0105 6,081,336 +0.00(+6.06%)
Apr 28, 2021 0.0109 0.0109 0.0086 0.0099 6,991,327 -0.00(-7.48%)
Apr 27, 2021 0.0094 0.0109 0.0071 0.0107 9,342,506 +0.00(+10.31%)
Apr 26, 2021 0.0071 0.0097 0.0071 0.0097 14,135,955 +0.00(+21.25%)
Apr 23, 2021 0.0050 0.0084 0.0050 0.0080 22,328,402 +0.00(+48.15%)
Apr 22, 2021 0.0053 0.0054 0.0044 0.0054 9,001,042 +0.00(+5.88%)
Apr 21, 2021 0.0056 0.0056 0.0041 0.0051 4,107,586 +0.00(+2.00%)
Apr 20, 2021 0.0044 0.0056 0.0037 0.0050 4,852,020 +0.00(+25.00%)
Apr 19, 2021 0.0043 0.0054 0.0035 0.0040 5,393,972 +0.00(+5.26%)
Apr 16, 2021 0.0040 0.0043 0.0035 0.0038 2,388,800 +0.00(+2.70%)
Apr 15, 2021 0.0043 0.0043 0.0037 0.0037 973,153 -0.00(-13.95%)
Apr 14, 2021 0.0041 0.0043 0.0038 0.0043 2,057,819 +0.00(+2.38%)
Apr 13, 2021 0.0043 0.0059 0.0038 0.0042 3,176,046 -0.00(-2.33%)
Apr 12, 2021 0.0040 0.0043 0.0038 0.0043 5,954,342 +0.00(+13.16%)
Apr 09, 2021 0.0043 0.0043 0.0037 0.0038 2,106,000 +0.00(+0.00%)
Apr 08, 2021 0.0043 0.0043 0.0036 0.0038 3,904,160 +0.00(+0.00%)
Apr 07, 2021 0.0049 0.0049 0.0038 0.0038 5,534,196 +0.00(+5.56%)
Apr 06, 2021 0.0048 0.0048 0.0035 0.0036 2,489,705 +0.00(+2.86%)
Apr 05, 2021 0.0051 0.0052 0.0035 0.0035 12,144,455 -0.00(-31.37%)
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.