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 (%)
Aug 31, 2021 0.0114 0.0115 0.0109 0.0112 502,122 -0.00(-1.75%)
Aug 30, 2021 0.0117 0.0122 0.0104 0.0114 2,642,433 -0.00(-13.64%)
Aug 27, 2021 0.0132 0.0137 0.0119 0.0132 512,340 +0.00(+0.00%)
Aug 26, 2021 0.0126 0.0132 0.0123 0.0132 337,185 +0.00(+3.94%)
Aug 25, 2021 0.0112 0.0132 0.0112 0.0127 266,215 -0.00(-4.51%)
Aug 24, 2021 0.0129 0.0140 0.0106 0.0133 3,831,925 -0.00(-5.00%)
Aug 23, 2021 0.0149 0.0155 0.0132 0.0140 423,710 -0.00(-5.41%)
Aug 20, 2021 0.0149 0.0149 0.0136 0.0148 17,487 -0.00(-0.67%)
Aug 19, 2021 0.0141 0.0159 0.0130 0.0149 2,646,235 +0.00(+2.76%)
Aug 18, 2021 0.0122 0.0145 0.0122 0.0145 557,860 +0.00(+0.00%)
Aug 17, 2021 0.0139 0.0150 0.0121 0.0145 2,257,496 +0.00(+7.41%)
Aug 16, 2021 0.0129 0.0147 0.0128 0.0135 914,858 -0.00(-8.16%)
Aug 13, 2021 0.0137 0.0147 0.0126 0.0147 876,375 +0.00(+17.60%)
Aug 12, 2021 0.0128 0.0137 0.0117 0.0125 3,667,100 -0.00(-8.76%)
Aug 11, 2021 0.0134 0.0138 0.0116 0.0137 1,406,597 +0.00(+1.48%)
Aug 10, 2021 0.0138 0.0140 0.0127 0.0135 704,772 -0.00(-2.17%)
Aug 09, 2021 0.0135 0.0151 0.0135 0.0138 204,286 -0.00(-2.13%)
Aug 06, 2021 0.0131 0.0145 0.0131 0.0141 672,849 +0.00(+2.17%)
Aug 05, 2021 0.0153 0.0163 0.0111 0.0138 4,224,117 -0.00(-16.36%)
Aug 04, 2021 0.0150 0.0165 0.0141 0.0165 5,728,047 +0.00(+13.79%)
Aug 03, 2021 0.0158 0.0170 0.0136 0.0145 3,867,569 +0.00(+3.57%)
Aug 02, 2021 0.0140 0.0149 0.0140 0.0140 438,958 -0.00(-6.04%)
Jul 30, 2021 0.0153 0.0153 0.0140 0.0149 503,977 +0.00(+2.76%)
Jul 29, 2021 0.0145 0.0157 0.0140 0.0145 1,403,110 -0.00(-3.33%)
Jul 28, 2021 0.0137 0.0151 0.0132 0.0150 473,696 +0.00(+0.00%)
Jul 27, 2021 0.0138 0.0150 0.0130 0.0150 1,479,847 -0.00(-1.96%)
Jul 26, 2021 0.0145 0.0158 0.0138 0.0153 848,048 +0.00(+2.00%)
Jul 23, 2021 0.0138 0.0150 0.0135 0.0150 862,947 -0.00(-0.66%)
Jul 22, 2021 0.0155 0.0155 0.0138 0.0151 2,133,976 +0.00(+0.67%)
Jul 21, 2021 0.0135 0.0162 0.0124 0.0150 4,660,137 +0.00(+5.63%)
Jul 20, 2021 0.0125 0.0176 0.0125 0.0142 8,910,596 -0.00(-0.70%)
Jul 19, 2021 0.0141 0.0150 0.0130 0.0143 1,160,979 -0.00(-2.72%)
Jul 16, 2021 0.0140 0.0160 0.0125 0.0147 7,292,923 +0.00(+2.80%)
Jul 15, 2021 0.0136 0.0149 0.0120 0.0143 2,246,533 +0.00(+5.15%)
Jul 14, 2021 0.0134 0.0159 0.0122 0.0136 2,622,207 -0.00(-13.92%)
Jul 13, 2021 0.0160 0.0167 0.0147 0.0158 1,399,798 -0.00(-1.25%)
Jul 12, 2021 0.0130 0.0160 0.0130 0.0160 1,292,411 +0.00(+0.00%)
Jul 09, 2021 0.0170 0.0170 0.0135 0.0160 2,572,386 -0.00(-1.23%)
Jul 08, 2021 0.0169 0.0169 0.0157 0.0162 1,926,627 +0.00(+1.25%)
Jul 07, 2021 0.0168 0.0225 0.0154 0.0160 8,430,488 -0.00(-1.23%)
Jul 06, 2021 0.0166 0.0169 0.0158 0.0162 964,106 -0.00(-4.14%)
Jul 02, 2021 0.0163 0.0169 0.0160 0.0169 2,021,987 +0.00(+0.00%)
Jul 01, 2021 0.0170 0.0170 0.0158 0.0169 1,567,084 +0.00(+0.00%)
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%)
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.