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, 2022 0.0065 0.0065 0.0061 0.0061 54,590 -0.00(-10.29%)
Apr 28, 2022 0.0065 0.0068 0.0065 0.0068 20,000 -0.00(-4.23%)
Apr 27, 2022 0.0072 0.0077 0.0057 0.0071 551,700 +0.00(+2.90%)
Apr 26, 2022 0.0068 0.0078 0.0066 0.0069 228,533 -0.00(-11.54%)
Apr 25, 2022 0.0072 0.0078 0.0063 0.0078 640,890 +0.00(+4.00%)
Apr 22, 2022 0.0070 0.0075 0.0068 0.0075 130,000 -0.00(-1.32%)
Apr 21, 2022 0.0069 0.0076 0.0067 0.0076 198,142 +0.00(+7.04%)
Apr 20, 2022 0.0069 0.0071 0.0069 0.0071 51,490 -0.00(-6.58%)
Apr 18, 2022 0.0076 0 +0.00(+0.00%)
Apr 14, 2022 0.0076 0.0076 0.0076 0.0076 2,500 -0.00(-1.30%)
Apr 13, 2022 0.0064 0.0079 0.0057 0.0077 2,276,342 +0.00(+16.67%)
Apr 12, 2022 0.0060 0.0066 0.0060 0.0066 218,824 +0.00(+4.76%)
Apr 11, 2022 0.0063 0.0063 0.0061 0.0063 583,940 -0.00(-4.55%)
Apr 08, 2022 0.0066 0.0066 0.0064 0.0066 248,000 -0.00(-1.49%)
Apr 07, 2022 0.0067 0.0067 0.0061 0.0067 969,791 +0.00(+3.08%)
Apr 06, 2022 0.0065 0.0068 0.0065 0.0065 220,000 -0.00(-10.96%)
Apr 05, 2022 0.0065 0.0073 0.0065 0.0073 2,363 -0.00(-1.35%)
Apr 04, 2022 0.0065 0.0075 0.0064 0.0074 405,590 +0.00(+4.23%)
Apr 01, 2022 0.0072 0.0075 0.0064 0.0071 119,555 +0.00(+12.70%)
Mar 31, 2022 0.0068 0.0072 0.0063 0.0063 289,600 -0.00(-10.00%)
Mar 30, 2022 0.0067 0.0072 0.0064 0.0070 356,530 -0.00(-5.41%)
Mar 29, 2022 0.0065 0.0078 0.0060 0.0074 2,189,530 -0.00(-5.13%)
Mar 28, 2022 0.0077 0.0080 0.0064 0.0078 133,000 +0.00(+0.00%)
Mar 25, 2022 0.0060 0.0080 0.0060 0.0078 1,037,140 +0.00(+6.85%)
Mar 24, 2022 0.0073 0.0073 0.0073 0.0073 10,000 -0.00(-2.67%)
Mar 23, 2022 0.0070 0.0075 0.0058 0.0075 1,031,155 -0.00(-1.32%)
Mar 22, 2022 0.0062 0.0079 0.0060 0.0076 1,563,921 -0.00(-1.30%)
Mar 21, 2022 0.0079 0.0079 0.0062 0.0077 281,520 +0.00(+0.00%)
Mar 18, 2022 0.0077 0.0077 0.0069 0.0077 150,000 -0.00(-2.53%)
Mar 16, 2022 0.0079 2 +0.00(+8.22%)
Mar 15, 2022 0.0072 0.0073 0.0065 0.0073 35,000 +0.00(+0.00%)
Mar 14, 2022 0.0069 0.0073 0.0069 0.0073 40,200 -0.00(-1.35%)
Mar 10, 2022 0.0074 0 -0.00(-1.33%)
Mar 09, 2022 0.0076 0.0076 0.0057 0.0075 738,636 -0.00(-2.60%)
Mar 08, 2022 0.0068 0.0078 0.0055 0.0077 1,822,452 -0.00(-10.47%)
Mar 07, 2022 0.0086 0.0086 0.0086 0.0086 600 -0.00(-2.27%)
Mar 04, 2022 0.0058 0.0089 0.0058 0.0088 675,112 +0.00(+10.00%)
Mar 03, 2022 0.0066 0.0080 0.0054 0.0080 504,929 +0.00(+2.56%)
Mar 02, 2022 0.0074 0.0079 0.0067 0.0078 307,832 -0.00(-1.27%)
Mar 01, 2022 0.0067 0.0079 0.0001 0.0079 3,307,594 -0.00(-1.25%)
Feb 28, 2022 0.0076 0.0090 0.0065 0.0080 1,400,001 +0.00(+2.56%)
Feb 25, 2022 0.0061 0.0078 0.0052 0.0078 857,977 +0.00(+2.63%)
Feb 24, 2022 0.0073 0.0078 0.0051 0.0076 743,399 -0.00(-3.80%)
Feb 23, 2022 0.0074 0.0080 0.0073 0.0079 340,618 +0.00(+0.00%)
Feb 22, 2022 0.0083 0.0083 0.0074 0.0079 30,925 -0.00(-4.82%)
Feb 18, 2022 0.0083 0 +0.00(+6.41%)
Feb 17, 2022 0.0074 0.0092 0.0074 0.0078 662,939 -0.00(-3.70%)
Feb 16, 2022 0.0074 0.0087 0.0074 0.0081 137,691 +0.00(+3.85%)
Feb 15, 2022 0.0077 0.0086 0.0074 0.0078 587,650 -0.00(-2.50%)
Feb 14, 2022 0.0082 0.0087 0.0080 0.0080 203,001 -0.00(-8.05%)
Feb 11, 2022 0.0090 0.0090 0.0075 0.0087 204,590 -0.00(-3.33%)
Feb 10, 2022 0.0083 0.0090 0.0083 0.0090 70,200 +0.00(+0.00%)
Feb 09, 2022 0.0074 0.0090 0.0074 0.0090 659,670 +0.00(+0.00%)
Feb 08, 2022 0.0086 0.0092 0.0075 0.0090 555,989 -0.00(-4.26%)
Feb 07, 2022 0.0089 0.0094 0.0089 0.0094 105,567 +0.00(+2.17%)
Feb 04, 2022 0.0096 0.0096 0.0088 0.0092 51,551 -0.00(-3.16%)
Feb 03, 2022 0.0085 0.0095 0.0095 1,190,211 +0.00(+3.26%)
Feb 02, 2022 0.0095 0.0095 0.0092 0.0092 107,180 +0.00(+5.75%)
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.