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 30, 2024 0.0048 0 +0.00(+0.00%)
Apr 25, 2024 0.0048 0 +0.00(+0.00%)
Apr 24, 2024 0.0041 0.0048 0.0038 0.0048 55,572 -0.00(-4.00%)
Apr 23, 2024 0.0043 0.0050 0.0038 0.0050 47,241 +0.00(+0.00%)
Apr 19, 2024 0.0050 0 +0.00(+11.11%)
Apr 18, 2024 0.0036 0.0045 0.0036 0.0045 40,778 -0.00(-2.17%)
Apr 17, 2024 0.0040 0.0050 0.0030 0.0046 631,222 -0.00(-16.36%)
Apr 11, 2024 0.0055 0 -0.00(-8.33%)
Apr 08, 2024 0.0060 0 -0.00(-7.69%)
Apr 04, 2024 0.0065 0 +0.00(+0.00%)
Apr 03, 2024 0.0050 0.0065 0.0050 0.0065 258,459 +0.00(+0.00%)
Mar 22, 2024 0.0065 0 +0.00(+0.00%)
Mar 19, 2024 0.0065 0 +0.00(+0.00%)
Mar 18, 2024 0.0060 0.0065 0.0049 0.0065 1,266,817 +0.00(+6.56%)
Mar 14, 2024 0.0061 0 +0.00(+0.00%)
Mar 13, 2024 0.0061 0.0061 0.0061 0.0061 55,000 -0.00(-1.61%)
Mar 12, 2024 0.0050 0.0062 0.0050 0.0062 109,500 +0.00(+24.00%)
Mar 11, 2024 0.0060 0.0065 0.0048 0.0050 182,222 -0.00(-21.88%)
Mar 05, 2024 0.0064 0 -0.00(-1.54%)
Mar 04, 2024 0.0065 0.0065 0.0065 0.0065 10,000 +0.00(+8.33%)
Mar 01, 2024 0.0063 0.0065 0.0060 0.0060 33,000 -0.00(-7.69%)
Feb 29, 2024 0.0060 0.0065 0.0060 0.0065 135,837 +0.00(+0.00%)
Feb 27, 2024 0.0065 0 +0.00(+0.00%)
Feb 26, 2024 0.0065 0.0065 0.0065 0.0065 5,000 -0.00(-5.80%)
Feb 22, 2024 0.0069 0 +0.00(+0.00%)
Feb 20, 2024 0.0069 0 +0.00(+0.00%)
Feb 12, 2024 0.0069 0 -0.00(-13.75%)
Feb 06, 2024 0.0080 0 +0.00(+0.00%)
Jan 29, 2024 0.0080 0 +0.00(+0.00%)
Jan 26, 2024 0.0080 0.0080 0.0064 0.0080 35,000 +0.00(+0.00%)
Jan 24, 2024 0.0080 60 +0.00(+1.27%)
Jan 23, 2024 0.0072 0.0079 0.0064 0.0079 64,467 -0.00(-1.25%)
Jan 22, 2024 0.0080 0.0080 0.0080 0.0080 50,000 +0.00(+1.27%)
Jan 19, 2024 0.0074 0.0080 0.0074 0.0079 10,180 -0.00(-1.25%)
Jan 18, 2024 0.0080 0.0080 0.0072 0.0080 3,000 +0.00(+9.59%)
Jan 17, 2024 0.0064 0.0079 0.0057 0.0073 485,000 +0.00(+5.80%)
Jan 16, 2024 0.0068 0.0069 0.0063 0.0069 25,000 +0.00(+0.00%)
Jan 12, 2024 0.0069 0.0080 0.0069 0.0069 150,820 -0.00(-14.81%)
Jan 11, 2024 0.0081 0.0081 0.0081 0.0081 10,000 +0.00(+2.53%)
Jan 10, 2024 0.0064 0.0079 0.0064 0.0079 250,000 +0.00(+5.33%)
Jan 08, 2024 0.0075 0 +0.00(+11.94%)
Jan 05, 2024 0.0069 0.0080 0.0067 0.0067 124,000 -0.00(-5.63%)
Jan 04, 2024 0.0070 0.0071 0.0068 0.0071 505,000 -0.00(-4.05%)
Jan 03, 2024 0.0070 0.0074 0.0070 0.0074 251,000 -0.00(-1.33%)
Jan 02, 2024 0.0078 0.0080 0.0058 0.0075 955,674 -0.00(-8.54%)
Dec 29, 2023 0.0076 0.0082 0.0060 0.0082 1,323,169 +0.00(+7.89%)
Dec 28, 2023 0.0058 0.0076 0.0057 0.0076 108,836 -0.00(-3.80%)
Dec 27, 2023 0.0079 0.0079 0.0059 0.0079 510,000 +0.00(+12.86%)
Dec 26, 2023 0.0065 0.0070 0.0065 0.0070 2,000 +0.00(+7.69%)
Dec 22, 2023 0.0050 0.0065 0.0050 0.0065 638,364 +0.00(+8.33%)
Dec 19, 2023 0.0060 0 +0.00(+9.09%)
Dec 18, 2023 0.0048 0.0057 0.0047 0.0055 458,029 -0.00(-5.17%)
Dec 15, 2023 0.0055 0.0058 0.0055 0.0058 182,636 +0.00(+0.00%)
Dec 14, 2023 0.0050 0.0058 0.0047 0.0058 725,000 +0.00(+23.40%)
Dec 13, 2023 0.0047 0.0058 0.0047 0.0047 400 -0.00(-20.34%)
Dec 12, 2023 0.0047 0.0059 0.0047 0.0059 33,571 +0.00(+0.00%)
Dec 08, 2023 0.0059 0 -0.00(-7.81%)
Dec 05, 2023 0.0064 0 +0.00(+6.67%)
Dec 04, 2023 0.0050 0.0065 0.0049 0.0060 1,101,957 -0.00(-10.45%)
Nov 29, 2023 0.0067 0 -0.00(-1.47%)
Nov 27, 2023 0.0068 15 -0.00(-6.85%)
Nov 22, 2023 0.0073 0 -0.00(-7.59%)
Nov 21, 2023 0.0079 0.0079 0.0078 0.0079 50,000 +0.00(+0.00%)
Nov 20, 2023 0.0052 0.0079 0.0052 0.0079 401,000 -0.00(-1.25%)
Nov 14, 2023 0.0080 0 +0.00(+1.27%)
Nov 13, 2023 0.0040 0.0080 0.0038 0.0079 1,040,283 -0.00(-1.25%)
Nov 10, 2023 0.0060 0.0080 0.0038 0.0080 529,690 -0.00(-5.88%)
Nov 08, 2023 0.0085 0 +0.00(+0.00%)
Nov 06, 2023 0.0085 9 +0.00(+34.92%)
Nov 03, 2023 0.0059 0.0063 0.0041 0.0063 387,844 +0.00(+1.61%)
Oct 31, 2023 0.0062 0 -0.00(-6.06%)
Oct 27, 2023 0.0066 0 +0.00(+1.54%)
Oct 26, 2023 0.0054 0.0065 0.0054 0.0065 83,479 -0.00(-2.99%)
Oct 24, 2023 0.0067 0 -0.00(-1.47%)
Oct 23, 2023 0.0048 0.0068 0.0046 0.0068 8,000 +0.00(+0.00%)
Oct 19, 2023 0.0068 0 -0.00(-1.45%)
Oct 17, 2023 0.0069 0 +0.00(+1.47%)
Oct 16, 2023 0.0068 0.0068 0.0068 0.0068 147,002 +0.00(+0.00%)
Oct 13, 2023 0.0055 0.0068 0.0055 0.0068 189,500 +0.00(+0.00%)
Oct 12, 2023 0.0057 0.0068 0.0057 0.0068 16,003 +0.00(+0.00%)
Oct 09, 2023 0.0068 0 +0.00(+0.00%)
Oct 03, 2023 0.0068 0 -0.00(-1.45%)
Oct 02, 2023 0.0045 0.0069 0.0040 0.0069 978,863 +0.00(+27.78%)
Sep 29, 2023 0.0036 0.0055 0.0036 0.0054 355,222 +0.00(+1.89%)
Sep 28, 2023 0.0053 0.0053 0.0053 0.0053 10,000 +0.00(+0.00%)
Sep 27, 2023 0.0046 0.0053 0.0032 0.0053 1,030,000 -0.00(-1.85%)
Sep 25, 2023 0.0054 0 +0.00(+10.20%)
Sep 15, 2023 0.0049 0 +0.00(+0.00%)
Sep 13, 2023 0.0049 5 +0.00(+0.00%)
Sep 12, 2023 0.0045 0.0049 0.0045 0.0049 20,200 +0.00(+0.00%)
Sep 07, 2023 0.0049 0 +0.00(+0.00%)
Sep 06, 2023 0.0041 0.0049 0.0041 0.0049 70,600 +0.00(+0.00%)
Sep 05, 2023 0.0043 0.0049 0.0041 0.0049 168,716 -0.00(-5.77%)
Aug 29, 2023 0.0052 3 +0.00(+0.00%)
Aug 28, 2023 0.0047 0.0053 0.0046 0.0052 320,833 -0.00(-1.89%)
Aug 21, 2023 0.0053 0 +0.00(+0.00%)
Aug 18, 2023 0.0050 0.0053 0.0047 0.0053 41,222 +0.00(+0.00%)
Aug 17, 2023 0.0052 0.0053 0.0046 0.0053 126,610 +0.00(+0.00%)
Aug 16, 2023 0.0040 0.0053 0.0040 0.0053 1,001,076 -0.00(-3.64%)
Aug 04, 2023 0.0055 0 -0.00(-1.79%)
Aug 03, 2023 0.0051 0.0056 0.0051 0.0056 95,833 +0.00(+0.00%)
Aug 01, 2023 0.0056 0 +0.00(+0.00%)
Jul 26, 2023 0.0056 0 -0.00(-1.75%)
Jul 24, 2023 0.0057 0 +0.00(+5.56%)
Jul 14, 2023 0.0054 0 +0.00(+0.00%)
Jul 10, 2023 0.0054 0 +0.00(+0.00%)
Jul 06, 2023 0.0054 0 +0.00(+0.00%)
Jun 27, 2023 0.0054 0 +0.00(+0.00%)
Jun 21, 2023 0.0054 2 +0.00(+0.00%)
Jun 14, 2023 0.0054 0 +0.00(+0.00%)
Jun 13, 2023 0.0052 0.0054 0.0050 0.0054 3,300 +0.00(+0.00%)
Jun 09, 2023 0.0054 0 +0.00(+0.00%)
Jun 07, 2023 0.0054 0 -0.00(-5.26%)
Jun 06, 2023 0.0050 0.0057 0.0050 0.0057 296,800 +0.00(+3.64%)
Jun 05, 2023 0.0055 0.0055 0.0055 0.0055 12,000 +0.00(+1.85%)
Jun 02, 2023 0.0052 0.0055 0.0048 0.0054 117,500 -0.00(-1.82%)
May 31, 2023 0.0055 0 -0.00(-1.79%)
May 30, 2023 0.0055 0.0057 0.0048 0.0056 491,352 -0.00(-6.67%)
May 26, 2023 0.0055 0.0060 0.0047 0.0060 491,703 +0.00(+0.00%)
May 17, 2023 0.0060 0 +0.00(+0.00%)
May 12, 2023 0.0060 0 +0.00(+0.00%)
May 11, 2023 0.0060 0.0060 0.0049 0.0060 175,044 +0.00(+0.00%)
May 10, 2023 0.0054 0.0060 0.0049 0.0060 205,000 -0.00(-7.69%)
May 09, 2023 0.0061 0.0065 0.0054 0.0065 62,100 +0.00(+1.56%)
May 08, 2023 0.0064 0.0067 0.0060 0.0064 43,585 +0.00(+18.52%)
May 05, 2023 0.0056 0.0060 0.0054 0.0054 344,316 -0.00(-10.00%)
May 04, 2023 0.0056 0.0060 0.0052 0.0060 283,593 +0.00(+17.65%)
May 03, 2023 0.0057 0.0057 0.0051 0.0051 500,101 -0.00(-19.05%)
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.