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: 2:41 PM EDT, Jun 7, 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, 2022 0.0060 0.0072 0.0060 0.0072 50,000 +0.00(+5.88%)
Sep 28, 2022 0.0068 0 +0.00(+0.00%)
Sep 26, 2022 0.0068 0 -0.00(-2.86%)
Sep 23, 2022 0.0067 0.0070 0.0067 0.0070 11,000 -0.00(-7.89%)
Sep 22, 2022 0.0072 0.0076 0.0067 0.0076 50,490 -0.00(-1.30%)
Sep 21, 2022 0.0068 0.0078 0.0059 0.0077 406,978 -0.00(-1.28%)
Sep 19, 2022 0.0078 0 -0.00(-1.27%)
Sep 16, 2022 0.0064 0.0079 0.0064 0.0079 271,406 +0.00(+19.70%)
Sep 15, 2022 0.0064 0.0068 0.0060 0.0066 379,502 +0.00(+3.12%)
Sep 14, 2022 0.0064 0.0064 0.0064 0.0064 50,000 -0.00(-1.54%)
Sep 12, 2022 0.0065 0 +0.00(+0.00%)
Sep 09, 2022 0.0065 0.0065 0.0060 0.0065 650,410 -0.00(-7.14%)
Sep 08, 2022 0.0068 0.0070 0.0068 0.0070 62,096 +0.00(+0.00%)
Sep 07, 2022 0.0064 0.0070 0.0064 0.0070 30,000 -0.00(-4.11%)
Sep 06, 2022 0.0073 0.0073 0.0065 0.0073 463,128 -0.00(-2.67%)
Sep 02, 2022 0.0060 0.0075 0.0060 0.0075 349,961 +0.00(+1.35%)
Sep 01, 2022 0.0069 0.0074 0.0068 0.0074 179,180 +0.00(+0.00%)
Aug 31, 2022 0.0071 0.0075 0.0068 0.0074 335,000 +0.00(+4.23%)
Aug 29, 2022 0.0071 0 -0.00(-11.25%)
Aug 26, 2022 0.0076 0.0080 0.0075 0.0080 110,100 +0.00(+5.26%)
Aug 25, 2022 0.0077 0.0077 0.0075 0.0076 205,100 -0.00(-3.80%)
Aug 24, 2022 0.0078 0.0079 0.0078 0.0079 120,000 +0.00(+0.00%)
Aug 23, 2022 0.0080 0.0080 0.0071 0.0079 1,005,846 -0.00(-5.95%)
Aug 22, 2022 0.0085 0.0088 0.0084 0.0084 190,000 -0.00(-1.18%)
Aug 19, 2022 0.0075 0.0085 0.0069 0.0085 667,524 +0.00(+1.19%)
Aug 18, 2022 0.0074 0.0089 0.0074 0.0084 759,602 +0.00(+5.00%)
Aug 17, 2022 0.0075 0.0080 0.0071 0.0080 2,163,181 +0.00(+6.67%)
Aug 16, 2022 0.0073 0.0075 0.0072 0.0075 412,980 -0.00(-5.06%)
Aug 15, 2022 0.0073 0.0080 0.0073 0.0079 895,155 +0.00(+3.95%)
Aug 12, 2022 0.0076 0.0076 0.0076 0.0076 160,000 -0.00(-5.00%)
Aug 11, 2022 0.0080 0.0080 0.0080 0.0080 400,000 +0.00(+0.00%)
Aug 10, 2022 0.0082 0.0082 0.0074 0.0080 250,156 +0.00(+5.26%)
Aug 09, 2022 0.0085 0.0088 0.0076 0.0076 136,990 -0.00(-2.56%)
Aug 08, 2022 0.0078 0.0078 0.0078 0.0078 25,000 -0.00(-11.36%)
Aug 05, 2022 0.0078 0.0088 0.0078 0.0088 61,000 +0.00(+1.15%)
Aug 04, 2022 0.0076 0.0088 0.0074 0.0087 1,286,405 -0.00(-3.33%)
Aug 02, 2022 0.0090 0 +0.00(+0.00%)
Aug 01, 2022 0.0090 0.0090 0.0077 0.0090 36,320 +0.00(+1.12%)
Jul 29, 2022 0.0076 0.0089 0.0074 0.0089 510,000 -0.00(-3.26%)
Jul 28, 2022 0.0091 0.0095 0.0074 0.0092 169,758 +0.00(+35.29%)
Jul 27, 2022 0.0080 0.0091 0.0068 0.0068 1,694,796 -0.00(-18.07%)
Jul 26, 2022 0.0076 0.0084 0.0069 0.0083 177,690 -0.00(-3.49%)
Jul 22, 2022 0.0086 0 +0.00(+1.18%)
Jul 21, 2022 0.0078 0.0086 0.0078 0.0085 53,000 -0.00(-4.49%)
Jul 20, 2022 0.0089 0.0089 0.0089 0.0089 2,000 -0.00(-1.11%)
Jul 19, 2022 0.0071 0.0090 0.0071 0.0090 36,000 +0.00(+13.92%)
Jul 18, 2022 0.0070 0.0080 0.0070 0.0079 150,400 -0.00(-14.13%)
Jul 15, 2022 0.0092 0.0092 0.0092 0.0092 10,752 -0.00(-1.08%)
Jul 14, 2022 0.0080 0.0093 0.0069 0.0093 250,300 -0.00(-3.12%)
Jul 13, 2022 0.0080 0.0098 0.0080 0.0096 2,107,870 +0.00(+54.84%)
Jul 12, 2022 0.0080 0.0081 0.0062 0.0062 60,000 -0.00(-31.11%)
Jul 11, 2022 0.0084 0.0090 0.0066 0.0090 52,800 -0.00(-5.26%)
Jul 08, 2022 0.0095 0.0095 0.0095 0.0095 10,000 -0.00(-1.04%)
Jul 07, 2022 0.0064 0.0097 0.0059 0.0096 1,177,123 +0.00(+47.69%)
Jul 06, 2022 0.0060 0.0072 0.0060 0.0065 618,500 -0.00(-15.58%)
Jul 05, 2022 0.0087 0.0087 0.0076 0.0077 23,370 -0.00(-11.49%)
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.