Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simulated Environmen (OP: SMEV )

0.0065 UNCHANGED
Streaming Delayed Price Updated: 1:10 PM EDT, May 20, 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 (%)
Apr 29, 2011 0.0018 0.0018 0.0015 0.0017 1,592,700 -0.00(-5.56%)
Apr 28, 2011 0.0014 0.0018 0.0014 0.0018 1,269,351 +0.00(+28.57%)
Apr 27, 2011 0.0016 0.0016 0.0014 0.0014 2,040,255 -0.00(-6.67%)
Apr 26, 2011 0.0018 0.0018 0.0006 0.0015 1,787,863 +0.00(+0.00%)
Apr 25, 2011 0.0015 0.0015 0.0013 0.0015 1,008,559 +0.00(+0.00%)
Apr 21, 2011 0.0014 0.0015 0.0014 0.0015 1,314,667 +0.00(+0.00%)
Apr 20, 2011 0.0015 0.0015 0.0014 0.0015 1,784,000 +0.00(+0.00%)
Apr 19, 2011 0.0018 0.0018 0.0015 0.0015 1,509,990 +0.00(+25.00%)
Apr 18, 2011 0.0013 0.0013 0.0012 0.0012 695,075 -0.00(-7.69%)
Apr 15, 2011 0.0014 0.0014 0.0012 0.0013 2,210,215 +0.00(+0.00%)
Apr 14, 2011 0.0014 0.0014 0.0013 0.0013 992,000 -0.00(-13.33%)
Apr 13, 2011 0.0012 0.0016 0.0012 0.0015 1,355,454 +0.00(+7.14%)
Apr 12, 2011 0.0015 0.0017 0.0014 0.0014 1,078,320 +0.00(+0.00%)
Apr 11, 2011 0.0016 0.0016 0.0014 0.0014 421,111 -0.00(-12.50%)
Apr 08, 2011 0.0014 0.0016 0.0014 0.0016 929,500 -0.00(-15.79%)
Apr 07, 2011 0.0019 0.0019 0.0013 0.0019 857,216 +0.00(+58.33%)
Apr 06, 2011 0.0016 0.0016 0.0012 0.0012 1,524,435 -0.00(-25.00%)
Apr 05, 2011 0.0016 0.0017 0.0014 0.0016 1,004,429 -0.00(-5.88%)
Apr 04, 2011 0.0016 0.0017 0.0014 0.0017 766,190 +0.00(+6.25%)
Apr 01, 2011 0.0015 0.0018 0.0015 0.0016 1,038,490 +0.00(+0.00%)
Mar 31, 2011 0.0015 0.0016 0.0014 0.0016 692,148 -0.00(-15.79%)
Mar 30, 2011 0.0019 0.0019 0.0019 0.0019 667,500 +0.00(+0.00%)
Mar 29, 2011 0.0018 0.0020 0.0017 0.0019 1,061,151 +0.00(+35.71%)
Mar 28, 2011 0.0020 0.0020 0.0012 0.0014 4,374,000 -0.00(-30.00%)
Mar 25, 2011 0.0018 0.0020 0.0015 0.0020 2,772,500 +0.00(+17.65%)
Mar 24, 2011 0.0018 0.0020 0.0017 0.0017 2,090,000 -0.00(-22.73%)
Mar 23, 2011 0.0021 0.0022 0.0019 0.0022 2,130,000 -0.00(-4.35%)
Mar 22, 2011 0.0020 0.0023 0.0019 0.0023 2,800,096 +0.00(+9.52%)
Mar 21, 2011 0.0018 0.0023 0.0015 0.0021 7,638,345 +0.00(+5.00%)
Mar 18, 2011 0.0020 0.0020 0.0015 0.0020 3,017,000 +0.00(+0.00%)
Mar 17, 2011 0.0020 0.0020 0.0015 0.0020 4,139,730 +0.00(+17.65%)
Mar 16, 2011 0.0024 0.0024 0.0017 0.0017 5,112,463 -0.00(-26.09%)
Mar 15, 2011 0.0021 0.0024 0.0017 0.0023 863,976 +0.00(+9.52%)
Mar 14, 2011 0.0020 0.0025 0.0020 0.0021 3,718,192 +0.00(+0.00%)
Mar 11, 2011 0.0035 0.0035 0.0021 0.0021 2,479,620 -0.00(-4.55%)
Mar 10, 2011 0.0025 0.0030 0.0020 0.0022 7,653,689 -0.00(-12.00%)
Mar 09, 2011 0.0025 0.0026 0.0022 0.0025 2,535,000 +0.00(+0.00%)
Mar 08, 2011 0.0022 0.0025 0.0020 0.0025 1,821,927 +0.00(+13.64%)
Mar 07, 2011 0.0025 0.0025 0.0021 0.0022 1,018,000 +0.00(+0.00%)
Mar 04, 2011 0.0027 0.0027 0.0021 0.0022 1,495,261 +0.00(+0.00%)
Mar 03, 2011 0.0027 0.0027 0.0022 0.0022 270,000 -0.00(-4.35%)
Mar 02, 2011 0.0030 0.0030 0.0023 0.0023 1,259,333 -0.00(-8.00%)
Mar 01, 2011 0.0025 0.0037 0.0020 0.0025 4,480,531 +0.00(+0.00%)
Feb 28, 2011 0.0026 0.0029 0.0025 0.0025 2,725,166 -0.00(-3.85%)
Feb 25, 2011 0.0023 0.0029 0.0023 0.0026 4,007,500 +0.00(+13.04%)
Feb 24, 2011 0.0025 0.0025 0.0021 0.0023 349,500 +0.00(+0.00%)
Feb 23, 2011 0.0030 0.0030 0.0019 0.0023 817,130 +0.00(+21.05%)
Feb 22, 2011 0.0027 0.0027 0.0019 0.0019 7,304,698 -0.00(-24.00%)
Feb 18, 2011 0.0027 0.0027 0.0022 0.0025 4,654,000 +0.00(+0.00%)
Feb 17, 2011 0.0020 0.0025 0.0020 0.0025 3,225,025 +0.00(+13.64%)
Feb 16, 2011 0.0026 0.0028 0.0020 0.0022 8,641,688 -0.00(-4.35%)
Feb 15, 2011 0.0026 0.0026 0.0022 0.0023 996,159 -0.00(-11.54%)
Feb 14, 2011 0.0027 0.0027 0.0023 0.0026 7,702,087 +0.00(+0.00%)
Feb 11, 2011 0.0024 0.0030 0.0024 0.0026 2,342,576 +0.00(+4.00%)
Feb 10, 2011 0.0030 0.0030 0.0024 0.0025 2,051,500 -0.00(-16.67%)
Feb 09, 2011 0.0033 0.0033 0.0025 0.0030 700,555 +0.00(+20.00%)
Feb 08, 2011 0.0033 0.0033 0.0025 0.0025 1,379,520 -0.00(-19.35%)
Feb 07, 2011 0.0027 0.0033 0.0025 0.0031 1,889,140 -0.00(-11.43%)
Feb 04, 2011 0.0042 0.0045 0.0025 0.0035 6,795,159 -0.00(-10.26%)
Feb 03, 2011 0.0022 0.0039 0.0022 0.0039 2,340,045 +0.00(+14.71%)
Feb 02, 2011 0.0034 0.0040 0.0034 0.0034 5,390,670 +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.