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 (%)
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.