Seatrium Ltd (PK) Historical Data - SMBMF | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Seatrium Ltd (PK) (SMBMF)
Seatrium Ltd (PK) (SMBMF) Historical

Seatrium Ltd (PK) (SMBMF)

1.13

0.00

(0.00%)

Closed July 28 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	1.13	1.13	1.13	2099	1.13	CS
4	0.12	11.8811881188	1.01	1.16	1.01	1009	1.12818587	CS
12	-0.244	-17.7583697234	1.374	1.374	1.01	1728	1.21415884	CS
26	-0.27	-19.2857142857	1.4	1.624	0.9	29990	1.20323241	CS
52	-1.07	-48.6363636364	2.2	2.278	0.9	27597	1.6108862	CS
156	-0.446	-28.2994923858	1.576	2.48	0.9	26893	1.71829503	CS
260	-19.47	-94.5145631068	20.6	21	0.9	23386	1.9466134	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722029280	1.1299999	0	0.00	1.1299999	1.1299999	1.1299999	0
1721942880	1.1299999	0	0.00	1.1299999	1.1299999	1.1299999	0
1721856480	1.1299999	0.12	11.88	1.1299999	1.1299999	1.1299999	2099
1721769960	1.01	0	0.00	1.01	1.01	1.01	0
1721683560	1.01	0	0.00	1.01	1.01	1.01	0
1721424360	1.01	0	0.00	1.01	1.01	1.01	0
1721337960	1.01	-0.15	-12.93	1.01	1.01	1.01	286
1721251320	1.16	0	0.00	1.16	1.16	1.16	0
1721164920	1.16	0.15	14.85	1.16	1.16	1.16	1500
1721078940	1.01	-0.03	-2.42	1.01	1.01	1.01	150
1720819200	1.035	0	0.00	1.035	1.035	1.035	0
1720732800	1.035	0	0.00	1.035	1.035	1.035	0
1720646400	1.035	0	0.00	1.035	1.035	1.035	0
1720560000	1.035	0	0.00	1.035	1.035	1.035	0
1720473600	1.035	0	0.00	1.035	1.035	1.035	0
1720214400	1.035	0	0.00	1.035	1.035	1.035	0
1720041600	1.035	0	0.00	1.035	1.035	1.035	0
1719955200	1.035	0	0.00	1.035	1.035	1.035	0
1719868800	1.035	0	0.00	1.035	1.035	1.035	0
1719609600	1.035	0	0.00	1.035	1.035	1.035	0
1719523200	1.035	-0.11	-9.45	1.035	1.035	1.035	2500
1719437040	1.143	0	0.00	1.143	1.143	1.143	0
1719350640	1.143	0	0.00	1.143	1.143	1.143	0
1719264240	1.143	0	0.00	1.143	1.143	1.143	0
1719005040	1.143	0	0.00	1.143	1.143	1.143	0
1718918640	1.143	-0.01	-0.61	1.143	1.143	1.143	250
1718746140	1.15	-0.13	-9.80	1.15	1.15	1.15	4198
1718659680	1.275	-0.08	-5.90	1.275	1.275	1.275	1505
1718400600	1.355	0	0.00	1.355	1.355	1.355	0
1718314200	1.355	0	0.00	1.355	1.355	1.355	0
1718227800	1.355	0	0.00	1.355	1.355	1.355	0
1718141400	1.355	0	0.00	1.355	1.355	1.355	0
1718055000	1.355	0	0.00	1.355	1.355	1.355	0
1717795800	1.355	0	0.00	1.355	1.355	1.355	0
1717709400	1.355	0	0.00	1.355	1.355	1.355	0
1717622460	1.355	-0.01	-0.73	1.355	1.355	1.355	1100
1717536540	1.365	0	0.00	1.365	1.365	1.365	0
1717450140	1.365	1.3	1,886.90	1.31	1.365	1.31	3416
1717190940	0.0687	0	0.00	0.0687	0.0687	0.0687	0
1717104540	0.0687	0	0.00	0.0687	0.0687	0.0687	0
1717018140	0.0687	0	0.00	0.0687	0.0687	0.0687	0
1716931740	0.0687	0	0.00	0.0687	0.0687	0.0687	0
1716586140	0.0687	0	0.00	0.0687	0.0687	0.0687	0
1716499740	0.0687	0	0.00	0.0687	0.0687	0.0687	0
1716413340	0.0687	0	0.00	0.0687	0.0687	0.0687	0
1716326940	0.0687	0	0.00	0.0687	0.0687	0.0687	0
1716240540	0.0687	0	0.00	0.0687	0.0687	0.0687	0
1715981340	0.0687	0	0.00	0.0687	0.0687	0.0687	0
1715894940	0.0687	0	0.00	0.0687	0.0687	0.0687	0
1715808540	0.0687	0	0.00	0.0687	0.0687	0.0687	0
1715722140	0.0687	0	0.00	0.0687	0.0687	0.0687	0
1715635740	0.0687	0	0.00	0.0687	0.0687	0.0687	0
1715376540	0.0687	0	0.00	0.0687	0.0687	0.0687	0
1715290140	0.0687	0	0.00	0.0687	0.0687	0.0687	0
1715203740	0.0687	0	0.00	0.0687	0.0687	0.0687	0
1715117340	0.0687	-1.3053	-95.00	0.0687	0.0687	0.0687	0
1715030940	1.3739999	-0.25	-15.39	1.3739999	1.3739999	1.3739999	100
1714771740	1.6239999	0	0.00	1.6239999	1.6239999	1.6239999	0
1714685340	1.6239999	0.18	12.31	1.6239999	1.6239999	1.6239999	766
1714599000	1.446	0	0.00	1.446	1.446	1.446	0
1714512600	1.446	0.06	3.97	1.38	1.446	1.38	1054
1714425720	1.3908	0.09	7.15	1.3908	1.3908	1.3908	225

Delayed Upgrade Clock

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