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 (%)
Sep 30, 2021 0.0160 0.0185 0.0141 0.0171 1,023,816 -0.00(-6.56%)
Sep 29, 2021 0.0151 0.0188 0.0147 0.0183 2,519,447 +0.00(+11.59%)
Sep 28, 2021 0.0180 0.0190 0.0145 0.0164 4,080,571 -0.00(-8.89%)
Sep 27, 2021 0.0180 0.0180 0.0161 0.0180 175,305 +0.00(+0.00%)
Sep 24, 2021 0.0174 0.0180 0.0168 0.0180 766,732 +0.00(+7.78%)
Sep 23, 2021 0.0150 0.0174 0.0150 0.0167 3,887,320 +0.00(+5.03%)
Sep 22, 2021 0.0127 0.0165 0.0127 0.0159 4,915,215 +0.00(+11.19%)
Sep 21, 2021 0.0154 0.0154 0.0126 0.0143 1,491,513 -0.00(-4.03%)
Sep 20, 2021 0.0142 0.0150 0.0128 0.0149 8,082,510 +0.00(+8.76%)
Sep 17, 2021 0.0139 0.0140 0.0125 0.0137 478,903 +0.00(+3.79%)
Sep 16, 2021 0.0118 0.0133 0.0118 0.0132 328,561 +0.00(+0.76%)
Sep 15, 2021 0.0135 0.0138 0.0126 0.0131 61,100 -0.00(-1.50%)
Sep 14, 2021 0.0123 0.0140 0.0116 0.0133 665,419 +0.00(+7.26%)
Sep 13, 2021 0.0124 0.0124 0.0109 0.0124 812,009 +0.00(+0.00%)
Sep 10, 2021 0.0124 0.0124 0.0124 0.0124 457,609 +0.00(+1.64%)
Sep 09, 2021 0.0107 0.0122 0.0107 0.0122 360,249 -0.00(-1.61%)
Sep 08, 2021 0.0103 0.0124 0.0103 0.0124 148,080 +0.00(+4.20%)
Sep 07, 2021 0.0125 0.0125 0.0102 0.0119 680,343 -0.00(-4.80%)
Sep 03, 2021 0.0118 0.0125 0.0118 0.0125 438,595 +0.00(+2.46%)
Sep 02, 2021 0.0102 0.0126 0.0100 0.0122 1,110,767 +0.00(+9.91%)
Sep 01, 2021 0.0107 0.0115 0.0102 0.0111 1,672,134 -0.00(-0.89%)
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%)
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.