ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,460.48
-0.41%
US Tech 100
19,181.60
-0.43%
Dow Jones
39,118.86
-0.12%
Brent Oil
85.24
0.15%
Bitcoin
63,457.23
1.26%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. SMX Security Matters Public Company (SMXWW)

  7. SMX Security Matters Public Company (SMXWW) Historical

SMXWW SMX Security Matters Public Company

0.00
0.00 (0.00%)
- - Closed
Delayed by 15 minutes

SMXWW Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 28 2024 0.008775 0.00 0.00% 0.008775 0.008775 0.008775 0
Jun 27 2024 0.008775 0.00 0.00% 0.008775 0.008775 0.008775 3
Jun 26 2024 0.008775 0.00 0.00% 0.008775 0.008775 0.008775 0
Jun 25 2024 0.008775 0.00 0.00% 0.008775 0.008775 0.008775 2
Jun 24 2024 0.008775 -0.00373 -29.80% 0.0063 0.008775 0.0063 5,900
Jun 21 2024 0.0125 0.00 0.00% 0.0125 0.0125 0.0125 0
Jun 20 2024 0.0125 0.0025 25.00% 0.0114 0.015 0.01 53,698
Jun 18 2024 0.01 -0.0009 -8.26% 0.01 0.0109 0.01 1,753
Jun 17 2024 0.0109 0.00285 35.40% 0.011 0.011 0.0109 6,438
Jun 14 2024 0.00805 0.00 0.00% 0.00805 0.00805 0.00805 0
Jun 13 2024 0.00805 -0.00215 -21.08% 0.0061 0.00805 0.0061 843
Jun 12 2024 0.0102 0.0038 59.38% 0.0056 0.0108 0.0056 72,768
Jun 11 2024 0.0064 0.0008 14.29% 0.0059 0.0115 0.0059 12,129
Jun 10 2024 0.0056 -0.0044 -44.00% 0.0115 0.0115 0.0056 21,995
Jun 07 2024 0.01 -0.0029 -22.48% 0.01 0.010101 0.0091 10,400
Jun 06 2024 0.0129 0.0059 84.29% 0.0129 0.0129 0.0129 6,015
Jun 05 2024 0.007 0.0004 6.06% 0.007 0.007 0.0069 9,900
Jun 04 2024 0.0066 0.0005 8.20% 0.0066 0.0066 0.0066 1,001
Jun 03 2024 0.0061 -0.0006 -8.96% 0.012 0.0129 0.0061 15,619
May 31 2024 0.0067 0.00 0.00% 0.0057 0.0067 0.0057 20,105
May 30 2024 0.0067 0.00 0.00% 0.0067 0.0067 0.0067 0
May 29 2024 0.0067 -0.0012 -15.19% 0.008 0.0094 0.0056 13,902
May 28 2024 0.0079 0.00 0.00% 0.0079 0.0079 0.0079 600
May 24 2024 0.0079 -0.0001 -1.25% 0.008 0.008 0.0058 20,317
May 23 2024 0.008 0.00 0.00% 0.008 0.008 0.008 0
May 22 2024 0.008 0.00 0.00% 0.008 0.008 0.008 0
May 21 2024 0.008 0.00 0.00% 0.008 0.008 0.008 4
May 20 2024 0.008 0.00 0.00% 0.008 0.008 0.008 2
May 17 2024 0.008 0.0014 21.21% 0.011 0.011 0.008 1,226
May 16 2024 0.0066 0.0008 13.80% 0.0063 0.0069 0.0063 20,919
May 15 2024 0.0058 0.00 0.00% 0.0058 0.0058 0.0058 0
May 14 2024 0.0058 0.0003 5.45% 0.0055 0.0062 0.0055 5,724
May 13 2024 0.0055 0.00 0.00% 0.0055 0.0055 0.0055 0
May 10 2024 0.0055 0.00 0.00% 0.0055 0.0055 0.0055 0
May 09 2024 0.0055 0.00 0.00% 0.0055 0.0055 0.0055 0
May 08 2024 0.0055 0.00 0.00% 0.0055 0.0055 0.0055 0
May 07 2024 0.0055 0.0003 5.77% 0.0052 0.0055 0.0052 10,233
May 06 2024 0.0052 0.0001 1.96% 0.0052 0.0052 0.0052 10,019
May 03 2024 0.0051 0.00 0.00% 0.0052 0.0052 0.0051 29
May 02 2024 0.0051 0.00 0.00% 0.0051 0.0051 0.0051 10
May 01 2024 0.0051 0.00 0.00% 0.0051 0.0051 0.0051 0
Apr 30 2024 0.0051 -0.0026 -33.77% 0.0051 0.0054 0.0051 860
Apr 29 2024 0.0077 0.00 0.00% 0.0077 0.0077 0.0077 0
Apr 26 2024 0.0077 0.00 0.00% 0.0077 0.0077 0.0077 0
Apr 25 2024 0.0077 0.00 0.00% 0.0077 0.0077 0.0077 0
Apr 24 2024 0.0077 0.00 0.00% 0.0077 0.0077 0.0077 1,827
Apr 23 2024 0.0077 0.002 35.09% 0.006 0.0077 0.006 5,687
Apr 22 2024 0.0057 0.0006 11.76% 0.0051 0.0057 0.005 2,420
Apr 19 2024 0.0051 0.00 0.00% 0.0051 0.0051 0.0051 0
Apr 18 2024 0.0051 -0.0003 -5.56% 0.005 0.0056 0.005 2,593
Apr 17 2024 0.0054 0.00 0.00% 0.0054 0.0054 0.0054 3,602
Apr 16 2024 0.0054 0.00 0.00% 0.0054 0.0054 0.0054 69
Apr 15 2024 0.0054 0.00 0.00% 0.0054 0.0054 0.0054 11
Apr 12 2024 0.0054 0.00 0.00% 0.0054 0.0054 0.0054 0
Apr 11 2024 0.0054 0.00 0.00% 0.0054 0.0054 0.0054 0
Apr 10 2024 0.0054 0.0019 54.29% 0.0053 0.0054 0.0053 14,005
Apr 09 2024 0.0035 -0.009 -72.00% 0.0035 0.0035 0.0035 60,010
Apr 08 2024 0.0125 0.0058 86.57% 0.0125 0.0125 0.0125 100
Apr 05 2024 0.0067 0.00 0.00% 0.007 0.007 0.0067 9
Apr 04 2024 0.0067 0.00 0.00% 0.0068 0.0068 0.0067 13
Apr 03 2024 0.0067 -0.0058 -46.40% 0.0067 0.0067 0.0067 3,506
Apr 02 2024 0.0125 -0.0003 -2.34% 0.0065 0.0125 0.0065 3,415

Your Recent History

NASDAQ
SMXWW
SMX Security Matters Pub...
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved